SCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.82	27.42	26.64	27.15	27.15	-1.02%	3,065,002
Jul 30, 2026	27.55	27.62	27.18	27.43	27.43	3.67%	4,246,065
Jul 29, 2026	27.34	27.36	26.33	26.46	26.46	-10.58%	5,307,700
Jul 28, 2026	28.46	30.01	28.29	29.59	29.59	5.49%	6,889,591
Jul 27, 2026	27.24	28.07	27.20	28.05	28.05	9.66%	6,147,113
Jul 24, 2026	25.63	26.19	25.52	25.58	25.58	0.71%	3,107,014
Jul 23, 2026	25.15	25.51	24.59	25.40	25.40	-3.68%	8,376,925
Jul 22, 2026	26.45	26.69	26.20	26.37	26.37	-1.38%	3,538,819
Jul 21, 2026	26.63	26.94	26.38	26.74	26.74	-1.58%	3,115,696
Jul 20, 2026	27.74	27.82	26.88	27.17	27.17	-1.09%	3,272,302
Jul 17, 2026	27.59	27.98	27.03	27.47	27.47	-4.72%	3,103,004
Jul 16, 2026	28.19	29.04	28.11	28.83	28.83	1.91%	2,094,186
Jul 15, 2026	28.11	29.14	28.09	28.29	28.29	-1.50%	3,392,005
Jul 14, 2026	29.03	29.84	28.60	28.72	28.72	-1.31%	3,446,316
Jul 13, 2026	31.73	31.83	28.63	29.10	29.10	-12.22%	7,692,276
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