SCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.91	20.91	20.89	20.90	-	-0.10%	7,539
Feb 10, 2026	20.92	20.95	20.90	20.92	20.92	0.17%	247,739
Feb 9, 2026	20.87	20.91	20.86	20.89	20.89	0.02%	100,946
Feb 6, 2026	20.88	20.88	20.83	20.88	20.88	0.05%	53,773
Feb 5, 2026	20.86	20.89	20.81	20.87	20.87	0.14%	71,970
Feb 4, 2026	20.84	20.84	20.81	20.84	20.84	0.05%	50,140
Feb 3, 2026	20.84	20.84	20.78	20.83	20.83	-	260,421
Feb 2, 2026	20.82	20.86	20.78	20.83	20.83	-	88,043
Jan 30, 2026	20.83	20.84	20.77	20.83	20.83	-	107,249
Jan 29, 2026	20.80	21.14	20.78	20.83	20.83	0.05%	388,743
Jan 28, 2026	20.82	20.84	20.79	20.82	20.82	0.05%	79,531
Jan 27, 2026	20.79	20.87	20.78	20.81	20.81	-	116,535
Jan 26, 2026	20.81	20.86	20.79	20.81	20.81	-	251,011
Jan 23, 2026	20.77	20.83	20.74	20.81	20.81	0.14%	368,183
Jan 22, 2026	20.76	20.79	20.72	20.78	20.78	0.10%	296,038
Jan 21, 2026	20.74	20.78	20.70	20.76	20.76	-0.38%	139,754
Jan 20, 2026	20.85	20.90	20.81	20.84	20.75	-0.05%	98,224
Jan 16, 2026	20.88	20.88	20.84	20.85	20.75	-0.14%	183,649
Jan 15, 2026	20.89	20.91	20.86	20.88	20.78	0.05%	56,571
Jan 14, 2026	20.86	20.91	20.85	20.87	20.77	0.05%	101,572
Jan 13, 2026	20.85	20.89	20.82	20.86	20.76	0.05%	73,503
Jan 12, 2026	20.85	21.17	20.81	20.85	20.75	-0.33%	79,562
Jan 9, 2026	20.86	20.92	20.80	20.92	20.82	0.43%	293,115
Jan 8, 2026	20.86	21.15	20.80	20.83	20.74	-0.02%	456,947
Jan 7, 2026	20.85	20.88	20.81	20.84	20.74	0.02%	865,854
Jan 6, 2026	20.82	20.86	20.79	20.83	20.74	0.05%	71,366
Jan 5, 2026	20.80	20.82	20.79	20.82	20.73	0.19%	67,166
Jan 2, 2026	20.80	20.81	20.75	20.78	20.69	-0.10%	81,496
Dec 31, 2025	20.81	20.83	20.80	20.80	20.71	-0.10%	23,778
Dec 30, 2025	20.83	20.85	20.79	20.82	20.73	-0.03%	70,969
Dec 29, 2025	20.81	20.84	20.77	20.83	20.73	0.08%	104,443
Dec 26, 2025	20.80	20.83	20.78	20.81	20.72	-	10,649
Dec 24, 2025	20.73	20.82	20.73	20.81	20.72	0.14%	40,247
Dec 23, 2025	20.75	20.79	20.72	20.78	20.69	-0.03%	96,868
Dec 22, 2025	20.82	20.82	20.73	20.79	20.69	0.05%	54,668
Dec 19, 2025	20.77	20.81	20.71	20.78	20.68	-0.12%	67,291
Dec 18, 2025	20.77	20.81	20.76	20.80	20.71	0.19%	52,753
Dec 17, 2025	20.77	20.78	20.72	20.76	20.67	-	47,602
Dec 16, 2025	20.75	20.77	20.70	20.76	20.67	0.14%	39,067
Dec 15, 2025	20.74	20.75	20.68	20.73	20.64	0.14%	44,093
Dec 12, 2025	20.68	21.02	20.68	20.70	20.61	-0.53%	98,294
Dec 11, 2025	20.83	20.83	20.79	20.81	20.62	-0.05%	15,335
Dec 10, 2025	20.75	21.11	20.74	20.82	20.63	0.26%	390,700
Dec 9, 2025	20.73	20.79	20.73	20.77	20.58	-0.04%	71,571
Dec 8, 2025	20.78	20.79	20.73	20.78	20.59	-0.06%	11,034
Dec 5, 2025	20.80	20.80	20.77	20.79	20.60	-0.10%	40,516
Dec 4, 2025	20.81	20.83	20.76	20.81	20.62	0.04%	104,612
Dec 3, 2025	20.81	20.82	20.75	20.80	20.61	-0.05%	85,536
Dec 2, 2025	20.78	21.06	20.72	20.81	20.62	0.10%	193,665
Dec 1, 2025	20.78	20.81	20.72	20.79	20.60	-0.09%	21,691