SCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	23.92	23.92	23.85	23.88	23.88	0.52%	135,157
Oct 14, 2026	23.66	23.78	23.66	23.76	23.76	-0.15%	35,042
Oct 13, 2026	23.79	23.80	23.75	23.79	23.79	0.16%	143,396
Oct 12, 2026	23.74	23.76	23.72	23.75	23.75	0.05%	81,545
Oct 9, 2026	23.73	23.76	23.70	23.74	23.74	-0.04%	420,906
Oct 8, 2026	23.70	23.77	23.66	23.75	23.75	0.21%	77,312
Oct 7, 2026	23.63	23.71	23.63	23.70	23.70	0.02%	83,929
Oct 6, 2026	23.66	23.72	23.65	23.70	23.70	0.21%	55,923
Oct 5, 2026	23.65	23.67	23.59	23.65	23.65	-0.15%	107,601
Oct 2, 2026	23.77	23.77	23.66	23.68	23.68	-0.08%	114,433
Oct 1, 2026	23.57	23.72	23.57	23.70	23.70	0.22%	133,481
Sep 30, 2026	23.84	23.84	23.71	23.75	23.65	-0.23%	27,374
Sep 29, 2026	23.82	23.82	23.75	23.80	23.70	-0.05%	27,475
Sep 28, 2026	23.85	23.85	23.79	23.82	23.71	-0.50%	44,783
Sep 25, 2026	23.92	23.95	23.87	23.94	23.83	0.10%	102,658
Sep 24, 2026	24.04	24.06	23.91	23.91	23.80	-0.50%	65,417
Sep 23, 2026	24.20	24.20	24.00	24.03	23.92	-0.99%	102,685
Sep 22, 2026	24.29	24.30	24.25	24.27	24.16	0.06%	60,554
Sep 21, 2026	24.27	24.27	24.25	24.26	24.15	0.04%	45,966
Sep 18, 2026	24.24	24.25	24.24	24.25	24.14	-0.12%	90,496
Sep 17, 2026	24.29	24.29	24.26	24.28	24.17	0.33%	105,669
Sep 16, 2026	24.24	24.28	24.19	24.20	24.09	0.14%	59,630
Sep 15, 2026	24.19	24.19	24.16	24.16	24.05	-0.06%	67,743
Sep 14, 2026	24.18	24.21	24.16	24.18	24.07	-0.02%	26,853
Sep 11, 2026	24.27	24.27	24.16	24.18	24.07	-0.06%	47,706
Sep 10, 2026	24.29	24.30	24.19	24.20	24.09	-0.66%	73,972
Sep 9, 2026	24.42	24.42	24.33	24.36	24.25	-0.16%	51,295
Sep 8, 2026	24.46	24.46	24.38	24.40	24.29	-0.43%	46,226
Sep 4, 2026	24.45	24.50	24.44	24.50	24.39	0.20%	51,244
Sep 3, 2026	24.48	24.48	24.43	24.45	24.34	0.27%	85,237
Sep 2, 2026	24.41	24.41	24.35	24.39	24.28	0.12%	90,343
Sep 1, 2026	24.43	24.45	24.35	24.36	24.25	-0.24%	84,338
Aug 31, 2026	24.54	24.54	24.49	24.51	24.31	-0.19%	50,748
Aug 28, 2026	24.69	24.69	24.56	24.56	24.35	-0.37%	63,204
Aug 27, 2026	24.68	24.68	24.65	24.65	24.44	-	69,509
Aug 26, 2026	24.67	24.67	24.63	24.65	24.44	-0.18%	59,484
Aug 25, 2026	24.66	24.69	24.63	24.69	24.48	0.57%	68,254
Aug 24, 2026	24.56	24.58	24.54	24.55	24.35	0.16%	86,599
Aug 21, 2026	24.56	24.56	24.48	24.51	24.31	-0.14%	104,245
Aug 20, 2026	24.56	24.57	24.53	24.55	24.34	-0.22%	48,806
Aug 19, 2026	24.64	24.64	24.57	24.60	24.40	0.45%	56,697
Aug 18, 2026	24.49	24.52	24.46	24.49	24.29	-0.02%	58,235
Aug 17, 2026	24.56	24.56	24.48	24.50	24.29	-0.33%	38,660
Aug 14, 2026	24.63	24.64	24.57	24.58	24.37	-0.29%	48,762
Aug 13, 2026	24.65	24.68	24.62	24.65	24.44	0.45%	50,609
Aug 12, 2026	24.60	24.60	24.53	24.54	24.33	0.14%	56,692
Aug 11, 2026	24.59	24.59	24.46	24.50	24.30	-0.02%	179,278
Aug 10, 2026	24.57	24.57	24.48	24.51	24.30	-0.33%	97,509
Aug 7, 2026	24.64	24.64	24.52	24.59	24.38	0.04%	79,660
Aug 6, 2026	24.57	24.62	24.57	24.58	24.37	-0.20%	77,559