Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCAR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 24.64 | -0.35 | -1.40% | 24.31 | 24.87 | 24.02 | 3,600 |
| May 09 2024 | 24.99 | 0.56 | 2.29% | 24.79 | 25.09 | 24.29 | 6,500 |
| May 08 2024 | 24.43 | -0.77 | -3.06% | 24.77 | 24.77 | 24.20 | 14,700 |
| May 07 2024 | 25.20 | -0.70 | -2.70% | 25.62 | 26.36 | 25.18 | 4,600 |
| May 06 2024 | 25.90 | 0.20 | 0.78% | 25.51 | 25.90 | 24.26 | 15,100 |
| May 03 2024 | 25.70 | -3.07 | -10.67% | 26.11 | 26.47 | 25.24 | 29,800 |
| May 02 2024 | 28.77 | 1.02 | 3.68% | 27.80 | 29.00 | 27.70 | 46,400 |
| Apr 30 2024 | 27.75 | 1.15 | 4.32% | 26.45 | 27.78 | 26.40 | 45,500 |
| Apr 29 2024 | 26.60 | 0.89 | 3.46% | 25.90 | 26.60 | 25.90 | 29,800 |
| Apr 26 2024 | 25.71 | 0.71 | 2.84% | 24.65 | 25.74 | 24.65 | 12,500 |
| Apr 25 2024 | 25.00 | 0.21 | 0.85% | 25.23 | 25.25 | 25.00 | 2,300 |
| Apr 24 2024 | 24.79 | -0.51 | -2.02% | 25.30 | 25.30 | 24.72 | 17,800 |
| Apr 23 2024 | 25.30 | 0.80 | 3.27% | 24.80 | 25.30 | 24.71 | 6,900 |
| Apr 22 2024 | 24.50 | -0.87 | -3.43% | 25.13 | 25.44 | 24.50 | 6,700 |
| Apr 19 2024 | 25.37 | 0.38 | 1.52% | 24.90 | 25.54 | 24.90 | 3,300 |
| Apr 18 2024 | 24.99 | -0.48 | -1.88% | 25.00 | 25.15 | 24.99 | 5,000 |
| Apr 17 2024 | 25.47 | 0.53 | 2.13% | 25.25 | 25.50 | 23.66 | 19,200 |
| Apr 16 2024 | 24.94 | -0.66 | -2.58% | 25.26 | 25.39 | 24.94 | 6,100 |
| Apr 15 2024 | 25.60 | -0.17 | -0.66% | 25.76 | 25.76 | 25.13 | 7,200 |
| Apr 12 2024 | 25.77 | -0.52 | -1.98% | 26.06 | 26.08 | 25.51 | 10,900 |
| Apr 11 2024 | 26.29 | -0.13 | -0.49% | 26.60 | 26.60 | 26.01 | 3,000 |
| Apr 10 2024 | 26.42 | -0.47 | -1.75% | 26.60 | 26.60 | 26.42 | 12,800 |
| Apr 09 2024 | 26.89 | -0.37 | -1.36% | 27.46 | 27.50 | 26.89 | 4,500 |
| Apr 08 2024 | 27.26 | 0.27 | 1.00% | 27.00 | 27.28 | 27.00 | 400 |
| Apr 05 2024 | 26.99 | -0.05 | -0.18% | 27.00 | 27.00 | 26.50 | 1,100 |
| Apr 04 2024 | 27.04 | 0.04 | 0.15% | 27.03 | 27.04 | 27.03 | 200 |
| Apr 03 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.28 | 26.81 | 3,200 |
| Apr 02 2024 | 27.00 | -0.20 | -0.74% | 26.91 | 27.18 | 26.90 | 2,000 |
| Apr 01 2024 | 27.20 | -0.26 | -0.95% | 27.10 | 27.39 | 26.70 | 3,100 |
| Mar 28 2024 | 27.46 | 0.48 | 1.78% | 26.99 | 27.90 | 26.61 | 8,400 |
| Mar 27 2024 | 26.98 | 0.58 | 2.20% | 26.46 | 27.00 | 26.26 | 5,400 |
| Mar 26 2024 | 26.40 | -0.18 | -0.68% | 26.30 | 26.40 | 26.24 | 6,600 |
| Mar 25 2024 | 26.58 | 0.18 | 0.68% | 26.57 | 26.58 | 26.50 | 700 |
| Mar 22 2024 | 26.40 | 0.23 | 0.88% | 26.16 | 26.40 | 26.01 | 4,300 |
| Mar 21 2024 | 26.17 | -0.33 | -1.25% | 26.10 | 26.17 | 26.09 | 3,700 |
| Mar 20 2024 | 26.50 | -0.19 | -0.71% | 26.33 | 26.50 | 26.33 | 1,500 |
| Mar 19 2024 | 26.69 | 0.94 | 3.65% | 25.70 | 26.69 | 25.50 | 3,100 |
| Mar 18 2024 | 25.75 | 0.69 | 2.75% | 25.22 | 25.75 | 25.10 | 16,100 |
| Mar 15 2024 | 25.06 | -0.95 | -3.65% | 26.01 | 26.48 | 25.06 | 8,100 |
| Mar 14 2024 | 26.01 | 0.49 | 1.92% | 25.84 | 26.90 | 25.84 | 11,100 |
| Mar 13 2024 | 25.52 | -0.27 | -1.05% | 25.89 | 26.97 | 25.52 | 2,300 |
| Mar 12 2024 | 25.79 | 0.24 | 0.94% | 25.56 | 25.79 | 25.56 | 300 |
| Mar 11 2024 | 25.55 | 0.03 | 0.12% | 25.75 | 25.90 | 25.54 | 1,200 |
| Mar 08 2024 | 25.52 | -0.78 | -2.97% | 26.39 | 26.39 | 25.52 | 2,800 |
| Mar 07 2024 | 26.30 | 0.35 | 1.35% | 26.30 | 26.30 | 26.30 | 900 |
| Mar 06 2024 | 25.95 | 0.25 | 0.97% | 25.70 | 26.39 | 25.70 | 1,800 |
| Mar 05 2024 | 25.70 | 0.40 | 1.58% | 25.40 | 25.80 | 25.05 | 27,700 |
| Mar 04 2024 | 25.30 | -0.46 | -1.79% | 26.10 | 26.10 | 25.30 | 7,500 |
| Mar 01 2024 | 25.76 | -0.81 | -3.05% | 26.23 | 26.27 | 25.76 | 4,200 |
| Feb 29 2024 | 26.57 | 0.37 | 1.41% | 25.75 | 26.57 | 25.62 | 10,200 |
| Feb 28 2024 | 26.20 | 0.70 | 2.75% | 25.74 | 26.24 | 25.15 | 118,800 |
| Feb 27 2024 | 25.50 | -1.08 | -4.06% | 26.58 | 26.58 | 25.50 | 20,800 |
| Feb 26 2024 | 26.58 | 0.69 | 2.67% | 26.22 | 26.58 | 24.80 | 103,900 |
| Feb 23 2024 | 25.89 | -0.34 | -1.30% | 26.59 | 26.59 | 25.71 | 20,600 |
| Feb 22 2024 | 26.23 | -0.18 | -0.68% | 26.30 | 26.49 | 26.23 | 1,400 |
| Feb 21 2024 | 26.41 | 0.12 | 0.46% | 26.88 | 27.00 | 26.31 | 4,200 |
| Feb 20 2024 | 26.29 | -0.71 | -2.63% | 26.82 | 26.82 | 26.21 | 32,400 |
| Feb 19 2024 | 27.00 | -0.18 | -0.66% | 27.20 | 27.21 | 27.00 | 900 |
| Feb 16 2024 | 27.18 | 0.43 | 1.61% | 27.18 | 27.18 | 27.18 | 400 |
| Feb 15 2024 | 26.75 | -0.10 | -0.37% | 26.85 | 27.45 | 26.75 | 1,700 |
| Feb 14 2024 | 26.85 | 0.35 | 1.32% | 26.50 | 26.85 | 26.50 | 2,600 |
