SCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.29	24.30	24.25	24.27	24.27	0.06%	60,554
Sep 21, 2026	24.27	24.27	24.25	24.26	24.26	0.04%	45,966
Sep 18, 2026	24.24	24.25	24.24	24.25	24.25	-0.12%	90,496
Sep 17, 2026	24.29	24.29	24.26	24.28	24.28	0.33%	105,669
Sep 16, 2026	24.24	24.28	24.19	24.20	24.20	0.14%	59,630
Sep 15, 2026	24.19	24.19	24.16	24.16	24.16	-0.06%	67,743
Sep 14, 2026	24.18	24.21	24.16	24.18	24.18	-0.02%	26,853
Sep 11, 2026	24.27	24.27	24.16	24.18	24.18	-0.06%	47,706
Sep 10, 2026	24.29	24.30	24.19	24.20	24.20	-0.66%	73,972
Sep 9, 2026	24.42	24.42	24.33	24.36	24.36	-0.16%	51,295
Sep 8, 2026	24.46	24.46	24.38	24.40	24.40	-0.43%	46,226
Sep 4, 2026	24.45	24.50	24.44	24.50	24.50	0.20%	51,244
Sep 3, 2026	24.48	24.48	24.43	24.45	24.45	0.27%	85,237
Sep 2, 2026	24.41	24.41	24.35	24.39	24.39	0.12%	90,343
Sep 1, 2026	24.43	24.45	24.35	24.36	24.36	-0.24%	84,338
Aug 31, 2026	24.54	24.54	24.49	24.51	24.41	-0.19%	50,748
Aug 28, 2026	24.69	24.69	24.56	24.56	24.46	-0.37%	63,204
Aug 27, 2026	24.68	24.68	24.65	24.65	24.55	-	69,509
Aug 26, 2026	24.67	24.67	24.63	24.65	24.55	-0.18%	59,484
Aug 25, 2026	24.66	24.69	24.63	24.69	24.59	0.57%	68,254
Aug 24, 2026	24.56	24.58	24.54	24.55	24.45	0.16%	86,599
Aug 21, 2026	24.56	24.56	24.48	24.51	24.41	-0.14%	104,245
Aug 20, 2026	24.56	24.57	24.53	24.55	24.45	-0.22%	48,806
Aug 19, 2026	24.64	24.64	24.57	24.60	24.50	0.45%	56,697
Aug 18, 2026	24.49	24.52	24.46	24.49	24.39	-0.02%	58,235
Aug 17, 2026	24.56	24.56	24.48	24.50	24.40	-0.33%	38,660
Aug 14, 2026	24.63	24.64	24.57	24.58	24.48	-0.29%	48,762
Aug 13, 2026	24.65	24.68	24.62	24.65	24.55	0.45%	50,609
Aug 12, 2026	24.60	24.60	24.53	24.54	24.44	0.14%	56,692
Aug 11, 2026	24.59	24.59	24.46	24.50	24.40	-0.02%	179,278
Aug 10, 2026	24.57	24.57	24.48	24.51	24.41	-0.33%	97,509
Aug 7, 2026	24.64	24.64	24.52	24.59	24.49	0.04%	79,660
Aug 6, 2026	24.57	24.62	24.57	24.58	24.48	-0.20%	77,559
Aug 5, 2026	24.65	24.65	24.57	24.63	24.53	-0.04%	121,387
Aug 4, 2026	24.62	24.64	24.59	24.64	24.54	0.55%	95,121
Aug 3, 2026	24.52	24.52	24.50	24.50	24.40	0.23%	99,088
Jul 31, 2026	24.61	24.61	24.55	24.56	24.35	-0.22%	36,206
Jul 30, 2026	24.65	24.65	24.60	24.61	24.40	-0.02%	46,865
Jul 29, 2026	24.69	24.70	24.62	24.62	24.41	-0.32%	100,794
Jul 28, 2026	24.67	24.70	24.65	24.70	24.49	0.37%	92,311
Jul 27, 2026	24.59	24.64	24.59	24.61	24.40	0.08%	228,962
Jul 24, 2026	24.59	24.61	24.59	24.59	24.38	0.08%	131,973
Jul 23, 2026	24.60	24.60	24.56	24.57	24.36	-0.45%	110,231
Jul 22, 2026	24.70	24.70	24.66	24.68	24.47	-0.16%	76,078
Jul 21, 2026	24.73	24.73	24.71	24.72	24.51	-0.12%	96,719
Jul 20, 2026	24.81	24.81	24.74	24.75	24.54	-0.28%	41,426
Jul 17, 2026	24.85	24.86	24.81	24.82	24.61	0.12%	24,123
Jul 16, 2026	24.78	24.88	24.78	24.79	24.58	-0.08%	67,918
Jul 15, 2026	24.80	24.81	24.78	24.81	24.60	0.28%	72,485
Jul 14, 2026	24.76	24.77	24.73	24.74	24.53	0.10%	77,266