SCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	20.69	20.71	20.64	20.67	20.67	0.05%	58,787
Mar 23, 2026	20.68	20.71	20.64	20.66	20.66	0.15%	48,314
Mar 20, 2026	20.71	20.71	20.61	20.63	20.63	-0.34%	48,348
Mar 19, 2026	20.74	20.74	20.67	20.70	20.70	-0.24%	93,658
Mar 18, 2026	20.79	20.79	20.73	20.75	20.75	-0.19%	162,327
Mar 17, 2026	20.80	20.80	20.77	20.79	20.79	0.31%	187,874
Mar 16, 2026	20.77	20.77	20.71	20.73	20.73	-0.12%	201,463
Mar 13, 2026	20.74	20.76	20.72	20.75	20.75	-0.14%	217,838
Mar 12, 2026	20.84	20.84	20.73	20.78	20.78	-	280,289
Mar 11, 2026	20.79	21.07	20.74	20.78	20.78	-0.05%	2,270,105
Mar 10, 2026	20.83	20.83	20.76	20.79	20.79	-0.10%	655,592
Mar 9, 2026	20.79	20.86	20.76	20.81	20.81	-0.05%	233,508
Mar 6, 2026	20.79	20.85	20.78	20.82	20.82	-0.10%	129,957
Mar 5, 2026	20.82	20.84	20.81	20.84	20.84	-0.14%	70,391
Mar 4, 2026	20.92	20.92	20.85	20.87	20.87	-0.14%	162,100
Mar 3, 2026	20.87	20.92	20.81	20.90	20.90	-0.10%	210,103
Mar 2, 2026	20.96	20.96	20.90	20.92	20.92	-0.19%	75,531
Feb 27, 2026	20.95	20.98	20.87	20.96	20.96	0.19%	306,122
Feb 26, 2026	20.91	20.94	20.87	20.92	20.92	0.05%	293,797
Feb 25, 2026	20.90	20.91	20.88	20.91	20.91	-	126,213
Feb 24, 2026	20.91	20.92	20.85	20.91	20.91	-	74,038
Feb 23, 2026	20.91	20.91	20.86	20.91	20.91	0.10%	88,263
Feb 20, 2026	20.87	20.92	20.85	20.89	20.89	-0.38%	135,037
Feb 19, 2026	20.98	21.12	20.93	20.97	20.88	-0.05%	139,664
Feb 18, 2026	20.99	20.99	20.96	20.98	20.88	-0.10%	86,287
Feb 17, 2026	21.03	21.03	20.97	21.00	20.90	0.10%	104,114
Feb 13, 2026	20.91	21.01	20.91	20.98	20.88	0.33%	88,794
Feb 12, 2026	20.92	20.94	20.90	20.91	20.82	-0.05%	109,390
Feb 11, 2026	20.91	20.96	20.89	20.92	20.83	-	144,041
Feb 10, 2026	20.92	20.95	20.90	20.92	20.83	0.17%	247,739
Feb 9, 2026	20.87	20.91	20.86	20.89	20.79	0.02%	100,946
Feb 6, 2026	20.88	20.88	20.83	20.88	20.79	0.05%	53,773
Feb 5, 2026	20.86	20.89	20.81	20.87	20.78	0.14%	71,970
Feb 4, 2026	20.84	20.84	20.81	20.84	20.75	0.05%	50,140
Feb 3, 2026	20.84	20.84	20.78	20.83	20.74	-	260,421
Feb 2, 2026	20.82	20.86	20.78	20.83	20.74	-	88,043
Jan 30, 2026	20.83	20.84	20.77	20.83	20.74	-	107,249
Jan 29, 2026	20.80	21.14	20.78	20.83	20.74	0.05%	388,743
Jan 28, 2026	20.82	20.84	20.79	20.82	20.73	0.05%	79,531
Jan 27, 2026	20.79	20.87	20.78	20.81	20.72	-	116,535
Jan 26, 2026	20.81	20.86	20.79	20.81	20.72	-	251,011
Jan 23, 2026	20.77	20.83	20.74	20.81	20.72	0.14%	368,183
Jan 22, 2026	20.76	20.79	20.72	20.78	20.69	0.10%	296,038
Jan 21, 2026	20.74	20.78	20.70	20.76	20.67	-0.38%	139,754
Jan 20, 2026	20.85	20.90	20.81	20.84	20.65	-0.05%	98,224
Jan 16, 2026	20.88	20.88	20.84	20.85	20.66	-0.14%	183,649
Jan 15, 2026	20.89	20.91	20.86	20.88	20.69	0.05%	56,571
Jan 14, 2026	20.86	20.91	20.85	20.87	20.68	0.05%	101,572
Jan 13, 2026	20.85	20.89	20.82	20.86	20.67	0.05%	73,503
Jan 12, 2026	20.85	21.17	20.81	20.85	20.66	-0.33%	79,562