SCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	20.67	20.67	20.60	20.63	20.63	-0.15%	165,794
Jul 17, 2026	20.64	20.67	20.63	20.66	20.66	0.05%	405,963
Jul 16, 2026	20.63	20.65	20.53	20.65	20.65	0.10%	225,104
Jul 15, 2026	20.61	20.65	20.60	20.63	20.63	0.05%	154,589
Jul 14, 2026	20.61	20.64	20.59	20.62	20.62	0.10%	123,186
Jul 13, 2026	20.63	20.63	20.57	20.60	20.60	0.10%	125,717
Jul 10, 2026	20.59	20.62	20.57	20.58	20.58	-0.15%	107,369
Jul 9, 2026	20.61	20.62	20.58	20.61	20.61	-	115,498
Jul 8, 2026	20.61	20.61	20.50	20.61	20.61	-0.10%	515,300
Jul 7, 2026	20.54	20.65	20.54	20.63	20.63	-0.24%	161,366
Jul 6, 2026	20.65	20.68	20.58	20.68	20.68	0.15%	124,613
Jul 2, 2026	20.62	20.65	20.60	20.65	20.65	0.05%	92,786
Jul 1, 2026	20.63	20.65	20.52	20.64	20.64	-0.15%	283,994
Jun 30, 2026	20.69	20.69	20.66	20.67	20.67	-0.19%	700,297
Jun 29, 2026	20.71	20.72	20.68	20.71	20.71	0.05%	2,035,682
Jun 26, 2026	20.68	20.71	20.66	20.70	20.70	0.19%	105,012
Jun 25, 2026	20.67	20.70	20.64	20.66	20.66	0.07%	83,596
Jun 24, 2026	20.71	20.74	20.70	20.74	20.65	0.19%	121,322
Jun 23, 2026	20.70	20.70	20.65	20.70	20.61	-	59,476
Jun 22, 2026	20.72	20.72	20.65	20.70	20.61	-0.10%	66,005
Jun 18, 2026	20.67	20.74	20.67	20.72	20.63	0.44%	79,944
Jun 17, 2026	20.70	20.74	20.62	20.63	20.54	-0.39%	87,492
Jun 16, 2026	20.71	20.73	20.68	20.71	20.62	-0.05%	357,815
Jun 15, 2026	20.72	20.73	20.67	20.72	20.63	0.19%	92,808
Jun 12, 2026	20.67	20.70	20.62	20.68	20.59	0.05%	80,551
Jun 11, 2026	20.63	20.68	20.55	20.67	20.58	0.19%	39,856
Jun 10, 2026	20.66	20.70	20.61	20.63	20.54	-	65,591
Jun 9, 2026	20.60	20.63	20.59	20.63	20.54	0.15%	77,604
Jun 8, 2026	20.60	20.63	20.59	20.60	20.51	-	43,049
Jun 5, 2026	20.63	20.63	20.59	20.60	20.51	-0.15%	104,505
Jun 4, 2026	20.63	20.65	20.59	20.63	20.54	0.05%	94,453
Jun 3, 2026	20.61	20.63	20.61	20.62	20.53	-	75,945
Jun 2, 2026	20.63	20.64	20.60	20.62	20.53	-0.05%	119,133
Jun 1, 2026	20.62	20.63	20.58	20.63	20.54	-0.05%	176,228
May 29, 2026	20.63	20.65	20.62	20.64	20.55	0.05%	215,826
May 28, 2026	20.60	20.66	20.58	20.63	20.54	0.15%	696,092
May 27, 2026	20.58	20.60	20.57	20.60	20.51	0.10%	106,010
May 26, 2026	20.59	20.59	20.55	20.58	20.49	0.15%	61,880
May 22, 2026	20.54	20.56	20.50	20.55	20.46	0.20%	67,339
May 21, 2026	20.49	20.53	20.47	20.51	20.42	0.07%	72,487
May 20, 2026	20.53	20.60	20.53	20.59	20.40	0.24%	295,401
May 19, 2026	20.55	20.55	20.47	20.54	20.35	-0.29%	168,985
May 18, 2026	20.57	20.61	20.56	20.60	20.41	-	122,490
May 15, 2026	20.65	20.65	20.59	20.60	20.41	-0.34%	57,713
May 14, 2026	20.70	20.70	20.66	20.67	20.48	-0.05%	74,621
May 13, 2026	20.67	20.68	20.65	20.68	20.49	0.05%	186,971
May 12, 2026	20.67	20.67	20.65	20.67	20.48	-0.14%	63,906
May 11, 2026	20.75	20.75	20.67	20.70	20.51	-0.10%	135,620
May 8, 2026	20.71	20.73	20.67	20.72	20.53	0.10%	64,786
May 7, 2026	20.72	20.73	20.68	20.70	20.51	-	205,058