SCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	25.85	26.04	25.15	25.37	-	-7.71%	6,119,878
May 29, 2026	27.52	28.14	27.11	27.49	27.49	2.16%	11,572,966
May 28, 2026	26.59	28.40	26.47	26.91	26.91	-2.07%	11,140,799
May 27, 2026	27.64	27.92	26.96	27.48	27.48	3.31%	15,422,057
May 26, 2026	26.36	26.63	25.78	26.60	26.60	4.56%	28,491,870
May 22, 2026	25.08	26.16	24.52	25.44	25.44	1.92%	12,706,635
May 21, 2026	23.48	25.60	23.20	24.96	24.96	0.16%	17,559,814
May 20, 2026	23.76	25.72	23.60	24.92	24.92	6.86%	16,033,734
May 19, 2026	23.00	23.76	22.92	23.32	23.32	-2.51%	12,304,702
May 18, 2026	24.32	24.53	22.84	23.92	23.92	-0.83%	18,107,535
May 15, 2026	24.56	24.72	24.08	24.12	24.12	-4.44%	11,039,394
May 14, 2026	25.80	25.92	25.20	25.24	25.24	0.16%	10,857,027
May 13, 2026	24.80	25.60	24.60	25.20	25.20	3.11%	14,363,348
May 12, 2026	24.44	24.84	24.24	24.44	24.44	-4.68%	13,755,744
May 11, 2026	26.68	26.86	25.40	25.64	25.64	-7.24%	14,392,631
May 8, 2026	28.40	28.48	27.20	27.64	27.64	-1.14%	12,675,758
May 7, 2026	29.72	30.07	27.64	27.96	27.96	-1.55%	24,197,666
May 6, 2026	27.96	28.68	27.64	28.40	28.40	11.81%	23,633,414
May 5, 2026	25.68	25.98	25.32	25.40	25.40	2.92%	11,258,674
May 4, 2026	26.00	26.20	24.36	24.68	24.68	-8.05%	23,552,754
May 1, 2026	26.68	27.90	26.58	26.84	26.84	2.29%	14,412,793
Apr 30, 2026	26.96	27.00	26.20	26.24	26.24	-	20,139,086
Apr 29, 2026	26.44	26.80	26.04	26.24	26.24	-6.15%	22,233,023
Apr 28, 2026	27.80	28.28	27.48	27.96	27.96	-2.51%	10,667,087
Apr 27, 2026	28.92	28.98	28.22	28.68	28.68	-2.32%	6,952,323
Apr 24, 2026	29.44	30.03	28.82	29.36	29.36	2.37%	7,923,153
Apr 23, 2026	29.68	29.76	28.00	28.68	28.68	-4.91%	11,340,389
Apr 22, 2026	30.78	30.84	29.89	30.16	30.16	-0.66%	8,953,051
Apr 21, 2026	31.74	31.88	30.14	30.36	30.36	-5.48%	13,484,132
Apr 20, 2026	32.36	32.50	31.36	32.12	32.12	-5.19%	9,324,595
Apr 17, 2026	34.20	35.52	33.56	33.88	33.88	9.72%	21,472,012
Apr 16, 2026	31.04	31.08	30.32	30.88	30.88	-1.03%	7,818,034
Apr 15, 2026	31.48	31.70	30.68	31.20	31.20	-1.27%	9,502,461
Apr 14, 2026	30.64	31.76	30.56	31.60	31.60	3.27%	11,088,014
Apr 13, 2026	30.00	31.04	29.60	30.60	30.60	-5.20%	17,097,970
Apr 10, 2026	32.44	32.64	31.36	32.28	32.28	-0.12%	8,520,024
Apr 9, 2026	32.20	33.40	31.47	32.32	32.32	-0.25%	12,242,286
Apr 8, 2026	34.88	34.92	31.92	32.40	32.40	2.53%	20,316,850
Apr 7, 2026	31.32	32.30	30.24	31.60	31.60	-0.38%	24,756,373
Apr 6, 2026	32.44	32.76	31.36	31.72	31.72	-3.41%	14,741,958
Apr 2, 2026	31.96	34.72	31.92	32.84	32.84	-6.60%	14,542,701
Apr 1, 2026	34.64	35.40	34.52	35.16	35.16	5.65%	12,328,980
Mar 31, 2026	31.08	33.92	31.04	33.28	33.28	7.91%	12,176,518
Mar 30, 2026	30.84	31.36	30.52	30.84	30.84	-1.53%	9,420,042
Mar 27, 2026	31.48	31.96	31.04	31.32	31.32	-2.85%	9,022,413
Mar 26, 2026	32.28	32.83	31.60	32.24	32.24	-3.93%	8,593,435
Mar 25, 2026	34.76	34.86	33.04	33.56	33.56	2.19%	7,255,363
Mar 24, 2026	32.76	33.72	32.16	32.84	32.84	-6.28%	10,730,610
Mar 23, 2026	34.32	36.99	34.24	35.04	35.04	10.47%	21,033,722
Mar 20, 2026	32.12	32.42	30.88	31.72	31.72	-2.70%	12,207,823