SCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	19.07	19.74	19.06	19.61	19.61	1.66%	1,453,099
Dec 30, 2025	19.04	19.32	19.00	19.29	19.29	-0.46%	1,042,171
Dec 29, 2025	19.24	19.38	19.10	19.38	19.38	-2.61%	1,447,442
Dec 26, 2025	19.38	20.06	19.35	19.90	19.90	4.24%	1,483,995
Dec 24, 2025	19.00	19.23	18.97	19.09	19.09	0.05%	605,379
Dec 23, 2025	19.33	19.41	19.05	19.08	19.08	-1.09%	1,308,760
Dec 22, 2025	19.37	19.52	19.25	19.29	19.29	-4.32%	979,501
Dec 19, 2025	20.30	20.42	20.08	20.16	20.16	-1.75%	674,250
Dec 18, 2025	20.24	20.58	20.18	20.52	20.52	1.99%	504,883
Dec 17, 2025	20.44	20.66	20.08	20.12	20.12	-4.19%	1,559,702
Dec 16, 2025	20.63	21.04	20.63	21.00	21.00	4.69%	843,782
Dec 15, 2025	19.90	20.28	19.86	20.06	20.06	1.67%	655,067
Dec 12, 2025	19.68	19.89	19.59	19.73	19.73	1.65%	704,466
Dec 11, 2025	19.76	19.88	19.41	19.41	19.41	3.03%	1,285,487
Dec 10, 2025	19.39	19.52	18.78	18.84	18.84	-1.52%	2,042,997
Dec 9, 2025	18.97	19.25	18.95	19.13	19.13	0.95%	646,552
Dec 8, 2025	18.84	19.03	18.69	18.95	18.95	3.55%	1,269,457
Dec 5, 2025	18.62	18.63	18.18	18.30	18.30	-1.67%	1,527,608
Dec 4, 2025	18.84	18.97	18.37	18.61	18.61	-1.38%	1,758,066
Dec 3, 2025	18.77	18.99	18.52	18.87	18.87	-1.05%	1,669,854
Dec 2, 2025	18.84	19.19	18.62	19.07	19.07	2.58%	1,261,323
Dec 1, 2025	18.85	18.85	18.51	18.59	18.59	-0.27%	893,739
Nov 28, 2025	18.84	18.84	18.48	18.64	18.64	-1.89%	1,097,814
Nov 26, 2025	19.51	19.51	18.93	19.00	19.00	-1.86%	913,207
Nov 25, 2025	19.57	19.87	19.26	19.36	19.36	2.60%	924,566
Nov 24, 2025	19.44	19.61	18.82	18.87	18.87	-2.93%	840,225
Nov 21, 2025	19.44	19.77	19.32	19.44	19.44	1.89%	1,812,661
Nov 20, 2025	18.58	19.12	18.33	19.08	19.08	1.71%	1,425,320
Nov 19, 2025	18.82	18.97	18.66	18.76	18.76	4.69%	2,115,808
Nov 18, 2025	18.38	18.54	17.85	17.92	17.92	-2.34%	1,667,383
Nov 17, 2025	18.23	18.38	18.16	18.35	18.35	-	871,555
Nov 14, 2025	18.37	18.43	18.10	18.35	18.35	-2.96%	2,723,277
Nov 13, 2025	18.66	18.95	18.63	18.91	18.91	0.05%	2,375,141
Nov 12, 2025	18.33	18.96	18.31	18.90	18.90	6.96%	2,317,471
Nov 11, 2025	17.85	17.85	17.56	17.67	17.67	-2.48%	2,930,776
Nov 10, 2025	18.18	18.48	18.06	18.12	18.12	-0.88%	2,186,172
Nov 7, 2025	18.34	18.53	18.26	18.28	18.28	-1.14%	1,962,506
Nov 6, 2025	18.53	18.71	18.39	18.49	18.49	0.33%	1,814,627
Nov 5, 2025	18.21	18.46	17.88	18.43	18.43	1.65%	1,872,226
Nov 4, 2025	18.17	18.23	17.89	18.13	18.13	1.51%	1,043,978
Nov 3, 2025	17.95	18.14	17.69	17.86	17.86	-0.94%	1,795,813
Oct 31, 2025	18.05	18.24	17.88	18.03	18.03	-1.31%	1,287,492
Oct 30, 2025	18.43	18.53	18.00	18.27	18.27	0.44%	1,089,336
Oct 29, 2025	18.23	18.24	17.96	18.19	18.19	-1.25%	1,087,149
Oct 28, 2025	18.24	18.56	18.15	18.42	18.42	2.79%	933,095
Oct 27, 2025	17.93	18.06	17.74	17.92	17.92	-0.28%	735,669
Oct 24, 2025	17.89	18.02	17.69	17.97	17.97	-0.50%	1,237,131
Oct 23, 2025	17.91	18.09	17.62	18.06	18.06	-2.64%	1,990,190
Oct 22, 2025	19.01	19.07	18.33	18.55	18.55	-5.12%	2,197,269
Oct 21, 2025	19.64	20.08	19.20	19.55	19.55	-0.86%	2,130,454