SCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.54	20.55	20.48	20.52	20.52	-0.05%	179,251
Aug 27, 2026	20.57	20.57	20.53	20.53	20.53	-0.15%	151,674
Aug 26, 2026	20.55	20.56	20.54	20.56	20.56	-	91,691
Aug 25, 2026	20.53	20.57	20.53	20.56	20.56	0.24%	123,801
Aug 24, 2026	20.52	20.53	20.51	20.51	20.51	-0.05%	115,298
Aug 21, 2026	20.53	20.53	20.50	20.52	20.52	-0.07%	129,009
Aug 20, 2026	20.62	20.63	20.60	20.63	20.54	-0.05%	140,815
Aug 19, 2026	20.62	20.67	20.60	20.64	20.54	0.10%	754,942
Aug 18, 2026	20.61	20.62	20.58	20.62	20.53	-	114,608
Aug 17, 2026	20.61	20.62	20.60	20.62	20.53	-	156,317
Aug 14, 2026	20.64	20.64	20.62	20.62	20.53	-0.05%	81,365
Aug 13, 2026	20.61	20.63	20.60	20.63	20.54	0.28%	259,094
Aug 12, 2026	20.59	20.61	20.55	20.57	20.48	-0.09%	230,146
Aug 11, 2026	20.56	20.59	20.56	20.59	20.50	0.05%	205,543
Aug 10, 2026	20.57	20.58	20.56	20.58	20.49	-	190,186
Aug 7, 2026	20.55	20.58	20.51	20.58	20.49	0.05%	97,699
Aug 6, 2026	20.55	20.57	20.54	20.57	20.48	-0.05%	110,657
Aug 5, 2026	20.55	20.58	20.53	20.58	20.49	0.05%	593,508
Aug 4, 2026	20.53	20.59	20.52	20.57	20.48	0.19%	252,222
Aug 3, 2026	20.52	20.53	20.49	20.53	20.44	0.20%	135,664
Jul 31, 2026	20.52	20.52	20.48	20.49	20.40	-0.24%	110,091
Jul 30, 2026	20.51	20.54	20.44	20.54	20.45	0.15%	95,370
Jul 29, 2026	20.50	20.54	20.48	20.51	20.42	-0.05%	140,015
Jul 28, 2026	20.49	20.52	20.48	20.52	20.43	0.10%	113,032
Jul 27, 2026	20.47	20.50	20.43	20.50	20.41	0.20%	184,374
Jul 24, 2026	20.45	20.47	20.42	20.46	20.37	0.10%	86,964
Jul 23, 2026	20.43	20.45	20.40	20.44	20.35	-0.20%	127,118
Jul 22, 2026	20.50	20.50	20.46	20.48	20.39	-0.10%	110,652
Jul 21, 2026	20.55	20.55	20.47	20.50	20.41	-0.17%	130,452
Jul 20, 2026	20.67	20.67	20.60	20.63	20.44	-0.15%	165,795
Jul 17, 2026	20.64	20.67	20.63	20.66	20.47	0.05%	405,963
Jul 16, 2026	20.63	20.65	20.53	20.65	20.46	0.10%	225,104
Jul 15, 2026	20.61	20.65	20.60	20.63	20.44	0.05%	154,589
Jul 14, 2026	20.61	20.64	20.59	20.62	20.43	0.10%	123,186
Jul 13, 2026	20.63	20.63	20.57	20.60	20.41	0.10%	125,717
Jul 10, 2026	20.59	20.62	20.57	20.58	20.39	-0.15%	107,369
Jul 9, 2026	20.61	20.62	20.58	20.61	20.42	-	115,498
Jul 8, 2026	20.61	20.61	20.50	20.61	20.42	-0.10%	515,300
Jul 7, 2026	20.54	20.65	20.54	20.63	20.44	-0.24%	161,366
Jul 6, 2026	20.65	20.68	20.58	20.68	20.49	0.15%	124,613
Jul 2, 2026	20.62	20.65	20.60	20.65	20.46	0.05%	92,786
Jul 1, 2026	20.63	20.65	20.52	20.64	20.45	-0.15%	283,994
Jun 30, 2026	20.69	20.69	20.66	20.67	20.48	-0.19%	700,297
Jun 29, 2026	20.71	20.72	20.68	20.71	20.52	0.05%	2,035,682
Jun 26, 2026	20.68	20.71	20.66	20.70	20.51	0.19%	105,012
Jun 25, 2026	20.67	20.70	20.64	20.66	20.47	0.07%	83,596
Jun 24, 2026	20.71	20.74	20.70	20.74	20.46	0.19%	121,322
Jun 23, 2026	20.70	20.70	20.65	20.70	20.42	-	59,476
Jun 22, 2026	20.72	20.72	20.65	20.70	20.42	-0.10%	66,005
Jun 18, 2026	20.67	20.74	20.67	20.72	20.44	0.44%	79,944