Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 118.63 | -0.05 | -0.04% | 119.11 | 121.71 | 116.19 | 1,465,817 |
| May 30 2024 | 118.68 | -0.81 | -0.68% | 116.63 | 119.02 | 116.34 | 1,118,205 |
| May 29 2024 | 119.49 | -1.43 | -1.18% | 119.50 | 119.75 | 117.94 | 1,055,088 |
| May 28 2024 | 120.92 | 3.41 | 2.90% | 121.34 | 123.49 | 120.00 | 1,235,477 |
| May 24 2024 | 117.51 | 0.96 | 0.82% | 117.98 | 119.73 | 117.13 | 856,530 |
| May 23 2024 | 116.55 | -0.11 | -0.09% | 118.56 | 119.205 | 115.37 | 1,295,189 |
| May 22 2024 | 116.66 | -10.05 | -7.93% | 122.39 | 122.44 | 116.46 | 2,201,684 |
| May 21 2024 | 126.71 | -2.55 | -1.97% | 128.55 | 129.28 | 125.8671 | 1,224,403 |
| May 20 2024 | 129.26 | 3.91 | 3.12% | 126.21 | 129.79 | 125.66 | 2,114,864 |
| May 17 2024 | 125.35 | 5.19 | 4.32% | 123.60 | 125.54 | 122.535 | 1,280,244 |
| May 16 2024 | 120.16 | -2.73 | -2.22% | 123.16 | 124.26 | 120.15 | 909,154 |
| May 15 2024 | 122.89 | -0.90 | -0.73% | 125.46 | 125.54 | 118.89 | 1,259,664 |
| May 14 2024 | 123.79 | 3.12 | 2.59% | 121.38 | 125.07 | 121.38 | 1,418,276 |
| May 13 2024 | 120.67 | 1.92 | 1.62% | 119.36 | 121.00 | 119.0001 | 882,852 |
| May 10 2024 | 118.75 | 1.73 | 1.48% | 118.12 | 120.19 | 118.1098 | 1,263,616 |
| May 09 2024 | 117.02 | 4.04 | 3.58% | 113.00 | 117.45 | 113.00 | 757,561 |
| May 08 2024 | 112.98 | -2.09 | -1.82% | 112.02 | 114.32 | 110.91 | 1,306,999 |
| May 07 2024 | 115.07 | -2.97 | -2.52% | 116.10 | 116.74 | 114.83 | 1,000,936 |
| May 06 2024 | 118.04 | 2.63 | 2.28% | 117.03 | 118.19 | 116.31 | 898,280 |
| May 03 2024 | 115.41 | 2.39 | 2.11% | 114.94 | 115.75 | 113.23 | 1,524,444 |
| May 02 2024 | 113.02 | -2.15 | -1.87% | 114.39 | 115.375 | 112.55 | 1,913,223 |
| May 01 2024 | 115.17 | -1.50 | -1.29% | 116.67 | 117.61 | 112.91 | 1,397,340 |
| Apr 30 2024 | 116.67 | -4.18 | -3.46% | 116.88 | 119.90 | 115.9001 | 2,567,680 |
| Apr 29 2024 | 120.85 | 3.91 | 3.34% | 118.31 | 121.00 | 116.28 | 1,845,846 |
| Apr 26 2024 | 116.94 | 5.12 | 4.58% | 113.08 | 117.77 | 112.28 | 2,290,016 |
| Apr 25 2024 | 111.82 | 2.59 | 2.37% | 109.29 | 112.82 | 108.03 | 1,447,579 |
| Apr 24 2024 | 109.23 | -0.41 | -0.37% | 110.44 | 111.4471 | 107.69 | 1,499,176 |
| Apr 23 2024 | 109.64 | -1.94 | -1.74% | 108.09 | 111.60 | 107.79 | 1,844,397 |
| Apr 22 2024 | 111.58 | -1.85 | -1.63% | 109.10 | 112.63 | 107.33 | 1,433,439 |
| Apr 19 2024 | 113.43 | -1.91 | -1.66% | 115.50 | 116.30 | 112.95 | 1,188,479 |
| Apr 18 2024 | 115.34 | 1.17 | 1.02% | 114.59 | 116.61 | 113.05 | 1,000,748 |
| Apr 17 2024 | 114.17 | 0.34 | 0.30% | 116.29 | 117.2261 | 112.62 | 1,336,185 |
| Apr 16 2024 | 113.83 | -0.25 | -0.22% | 111.235 | 114.69 | 111.10 | 1,605,907 |
| Apr 15 2024 | 114.08 | -1.17 | -1.02% | 117.94 | 118.15 | 114.06 | 1,244,977 |
| Apr 12 2024 | 115.25 | -1.70 | -1.45% | 120.00 | 120.37 | 114.75 | 1,406,679 |
| Apr 11 2024 | 116.95 | 0.74 | 0.64% | 116.70 | 117.17 | 114.5547 | 1,228,523 |
| Apr 10 2024 | 116.21 | -0.25 | -0.21% | 113.65 | 117.685 | 113.65 | 1,135,569 |
| Apr 09 2024 | 116.46 | 4.20 | 3.74% | 114.69 | 117.86 | 114.47 | 1,538,717 |
| Apr 08 2024 | 112.26 | 1.97 | 1.79% | 111.77 | 112.53 | 110.15 | 1,062,052 |
| Apr 05 2024 | 110.29 | 0.70 | 0.64% | 109.08 | 110.72 | 108.2469 | 861,370 |
| Apr 04 2024 | 109.59 | -1.64 | -1.47% | 111.90 | 112.35 | 108.52 | 1,483,195 |
| Apr 03 2024 | 111.23 | 3.46 | 3.21% | 108.57 | 111.85 | 108.02 | 1,640,330 |
| Apr 02 2024 | 107.77 | 0.73 | 0.68% | 107.195 | 108.66 | 106.9235 | 1,277,123 |
| Apr 01 2024 | 107.04 | 0.52 | 0.49% | 108.04 | 108.32 | 106.49 | 807,821 |
| Mar 28 2024 | 106.52 | 2.20 | 2.11% | 105.00 | 107.13 | 104.78 | 1,129,710 |
| Mar 27 2024 | 104.32 | 2.22 | 2.17% | 102.45 | 104.53 | 102.00 | 1,030,206 |
| Mar 26 2024 | 102.10 | -1.79 | -1.72% | 104.51 | 104.60 | 101.86 | 898,400 |
| Mar 25 2024 | 103.89 | -0.47 | -0.45% | 105.10 | 106.9222 | 103.87 | 1,051,561 |
| Mar 22 2024 | 104.36 | 0.81 | 0.78% | 103.91 | 105.26 | 103.09 | 1,659,209 |
| Mar 21 2024 | 103.55 | 0.31 | 0.30% | 104.13 | 104.15 | 102.45 | 1,068,859 |
| Mar 20 2024 | 103.24 | 3.44 | 3.45% | 99.48 | 103.7499 | 98.71 | 1,262,149 |
| Mar 19 2024 | 99.80 | -2.80 | -2.73% | 100.46 | 100.82 | 98.90 | 1,501,350 |
| Mar 18 2024 | 102.60 | -0.40 | -0.39% | 103.80 | 104.83 | 102.20 | 1,978,079 |
| Mar 15 2024 | 103.00 | 5.82 | 5.99% | 99.26 | 103.58 | 99.10 | 3,473,343 |
| Mar 14 2024 | 97.18 | 0.88 | 0.91% | 96.76 | 98.20 | 95.6475 | 2,266,735 |
| Mar 13 2024 | 96.30 | 8.80 | 10.06% | 89.72 | 97.50 | 89.72 | 3,355,686 |
| Mar 12 2024 | 87.50 | 1.05 | 1.21% | 87.00 | 87.599 | 86.28 | 776,543 |
| Mar 11 2024 | 86.45 | 0.17 | 0.20% | 85.82 | 86.89 | 85.265 | 1,225,292 |
| Mar 08 2024 | 86.28 | 1.54 | 1.82% | 85.28 | 86.53 | 84.88 | 1,582,885 |
| Mar 07 2024 | 84.74 | 3.35 | 4.12% | 83.84 | 86.23 | 83.22 | 1,318,396 |
| Mar 06 2024 | 81.39 | 1.36 | 1.70% | 81.95 | 82.53 | 81.12 | 883,988 |
| Mar 05 2024 | 80.03 | -1.76 | -2.15% | 81.29 | 81.72 | 79.59 | 808,634 |
