SCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.13	20.15	20.13	20.16	20.16	0.25%	192,165
Oct 29, 2026	20.12	20.12	20.05	20.11	20.11	0.10%	263,536
Oct 28, 2026	20.11	20.13	20.04	20.09	20.09	-0.10%	422,852
Oct 27, 2026	20.07	20.11	20.06	20.11	20.11	0.12%	172,031
Oct 26, 2026	20.09	20.13	20.08	20.09	20.09	0.02%	169,339
Oct 23, 2026	20.08	20.09	20.05	20.08	20.08	0.25%	1,025,911
Oct 22, 2026	20.00	20.38	19.98	20.03	20.03	0.15%	202,547
Oct 21, 2026	20.00	20.02	19.97	20.00	20.00	-0.02%	290,025
Oct 20, 2026	20.05	20.11	20.05	20.10	20.01	0.10%	510,789
Oct 19, 2026	20.05	20.09	20.03	20.08	19.99	0.05%	324,623
Oct 16, 2026	20.04	20.09	20.00	20.07	19.98	0.20%	158,204
Oct 15, 2026	20.05	20.10	20.00	20.03	19.94	0.10%	163,538
Oct 14, 2026	19.98	20.01	19.95	20.01	19.92	0.05%	153,850
Oct 13, 2026	20.04	20.07	19.97	20.00	19.91	-0.07%	75,753
Oct 12, 2026	19.99	20.03	19.99	20.02	19.92	-	56,081
Oct 9, 2026	20.03	20.06	20.01	20.02	19.92	-0.07%	194,493
Oct 8, 2026	19.97	20.03	19.91	20.03	19.94	0.30%	425,860
Oct 7, 2026	19.93	20.02	19.91	19.97	19.88	0.30%	240,895
Oct 6, 2026	19.92	19.97	19.90	19.91	19.82	-0.05%	216,825
Oct 5, 2026	19.96	19.99	19.89	19.92	19.83	-0.25%	1,072,919
Oct 2, 2026	20.00	20.02	19.94	19.97	19.88	-	208,596
Oct 1, 2026	19.99	19.99	19.91	19.97	19.88	0.20%	183,812
Sep 30, 2026	19.96	19.97	19.90	19.93	19.84	-	499,141
Sep 29, 2026	19.95	19.95	19.90	19.93	19.84	-	111,960
Sep 28, 2026	19.99	19.99	19.91	19.93	19.84	-0.30%	73,729
Sep 25, 2026	19.96	20.00	19.93	19.99	19.90	0.30%	139,792
Sep 24, 2026	20.02	20.06	19.93	19.93	19.84	-0.57%	319,598
Sep 23, 2026	20.23	20.23	20.13	20.14	19.95	-0.42%	83,996
Sep 22, 2026	20.25	20.25	20.21	20.23	20.03	-0.02%	207,997
Sep 21, 2026	20.22	20.23	20.19	20.23	20.04	0.15%	99,256
Sep 18, 2026	20.24	20.26	20.18	20.20	20.01	-	86,614
Sep 17, 2026	20.22	20.26	20.19	20.20	20.01	-0.10%	102,090
Sep 16, 2026	20.31	20.33	20.11	20.22	20.03	-0.39%	4,247,813
Sep 15, 2026	20.27	20.30	20.27	20.30	20.11	-	208,632
Sep 14, 2026	20.31	20.33	20.28	20.30	20.11	-0.20%	96,255
Sep 11, 2026	20.37	20.38	20.34	20.34	20.15	-0.20%	85,605
Sep 10, 2026	20.41	20.43	20.38	20.38	20.19	-0.39%	93,978
Sep 9, 2026	20.47	20.48	20.44	20.46	20.27	-0.10%	104,219
Sep 8, 2026	20.49	20.49	20.45	20.48	20.29	-0.05%	84,647
Sep 4, 2026	20.47	20.49	20.45	20.49	20.30	0.10%	766,596
Sep 3, 2026	20.50	20.51	20.45	20.47	20.28	0.10%	84,314
Sep 2, 2026	20.48	20.48	20.45	20.45	20.26	-0.05%	73,279
Sep 1, 2026	20.55	20.55	20.46	20.46	20.27	-0.20%	142,621
Aug 31, 2026	20.52	20.52	20.44	20.50	20.31	-0.10%	120,708
Aug 28, 2026	20.54	20.55	20.48	20.52	20.33	-0.05%	179,252
Aug 27, 2026	20.57	20.57	20.53	20.53	20.34	-0.15%	151,674
Aug 26, 2026	20.55	20.56	20.54	20.56	20.37	-	91,691
Aug 25, 2026	20.53	20.57	20.53	20.56	20.37	0.24%	123,802
Aug 24, 2026	20.52	20.53	20.51	20.51	20.32	-0.05%	115,298
Aug 21, 2026	20.53	20.53	20.50	20.52	20.33	-0.07%	129,009