SCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.10	33.85	32.41	33.15	33.15	0.03%	3,048,288
Jul 9, 2026	32.40	33.41	32.37	33.14	33.14	4.64%	2,906,591
Jul 8, 2026	31.90	32.45	30.73	31.67	31.67	-4.89%	6,840,660
Jul 7, 2026	34.78	34.89	32.91	33.30	33.30	-5.53%	4,742,395
Jul 6, 2026	35.37	35.72	35.13	35.25	35.25	-1.04%	2,056,249
Jul 2, 2026	36.33	36.58	35.36	35.62	35.62	-1.41%	2,625,758
Jul 1, 2026	35.57	36.26	35.29	36.13	36.13	3.17%	3,078,268
Jun 30, 2026	34.13	35.64	34.13	35.02	35.02	0.55%	2,750,825
Jun 29, 2026	34.96	35.19	34.41	34.83	34.83	-2.16%	3,073,495
Jun 26, 2026	35.67	36.43	35.50	35.60	35.60	5.39%	7,144,634
Jun 25, 2026	35.40	35.49	33.41	33.78	33.78	-4.68%	6,140,728
Jun 24, 2026	35.18	35.71	34.88	35.44	35.44	6.91%	10,501,135
Jun 23, 2026	33.38	33.67	33.01	33.15	33.15	1.31%	4,235,060
Jun 22, 2026	32.51	33.27	32.50	32.72	32.72	2.76%	5,555,099
Jun 18, 2026	32.68	33.55	31.54	31.84	31.84	-0.09%	8,819,292
Jun 17, 2026	31.16	31.89	29.64	31.87	31.87	2.31%	8,234,513
Jun 16, 2026	30.84	31.90	30.55	31.15	31.15	5.84%	9,081,132
Jun 15, 2026	29.63	30.02	29.33	29.43	29.43	4.99%	8,485,055
Jun 12, 2026	27.34	28.05	26.55	28.03	28.03	5.46%	10,907,515
Jun 11, 2026	25.15	26.80	24.65	26.58	26.58	5.35%	12,475,604
Jun 10, 2026	25.70	25.79	24.68	25.23	25.23	-3.63%	5,868,295
Jun 9, 2026	26.17	27.10	25.71	26.18	26.18	3.31%	10,775,163
Jun 8, 2026	25.77	26.01	25.19	25.34	25.34	-4.31%	4,213,928
Jun 5, 2026	26.13	26.84	26.13	26.48	26.48	3.08%	6,529,689
Jun 4, 2026	25.69	26.06	25.63	25.69	25.69	4.05%	4,510,327
Jun 3, 2026	24.94	25.09	24.46	24.69	24.69	-2.80%	19,333,122
Jun 2, 2026	26.10	26.18	25.38	25.40	25.40	-2.64%	15,516,086
Jun 1, 2026	25.85	26.65	25.15	26.09	26.09	-5.09%	10,184,508
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