SCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.99	21.04	20.45	20.59	-	0.56%	4,381,239
Sep 21, 2026	20.45	20.82	20.33	20.47	20.47	2.40%	6,220,718
Sep 18, 2026	20.20	20.25	19.94	19.99	19.99	-1.53%	4,063,150
Sep 17, 2026	20.38	20.43	20.06	20.30	20.30	0.10%	4,523,529
Sep 16, 2026	19.87	20.54	19.87	20.28	20.28	3.15%	9,012,558
Sep 15, 2026	19.91	19.91	19.48	19.66	19.66	-3.63%	11,350,953
Sep 14, 2026	20.24	20.81	20.10	20.40	20.40	-1.02%	7,704,126
Sep 11, 2026	20.98	21.08	20.60	20.61	20.61	1.38%	8,177,865
Sep 10, 2026	20.63	21.03	20.06	20.33	20.33	-4.15%	13,673,538
Sep 9, 2026	21.40	21.57	21.18	21.21	21.21	-1.67%	6,495,989
Sep 8, 2026	21.89	22.05	21.50	21.57	21.57	-3.88%	7,445,688
Sep 4, 2026	22.72	23.22	22.24	22.44	22.44	-1.62%	4,782,094
Sep 3, 2026	22.82	22.96	22.51	22.81	22.81	1.20%	4,047,096
Sep 2, 2026	22.79	23.00	22.36	22.54	22.54	0.18%	5,406,028
Sep 1, 2026	23.34	23.62	22.45	22.50	22.50	-6.13%	10,162,576
Aug 31, 2026	24.08	24.24	23.71	23.97	23.97	-4.69%	4,469,022
Aug 28, 2026	25.62	25.69	25.09	25.15	25.15	0.24%	1,682,150
Aug 27, 2026	25.56	25.86	24.66	25.09	25.09	-2.15%	2,819,989
Aug 26, 2026	26.10	26.15	24.89	25.64	25.64	-1.27%	3,188,238
Aug 25, 2026	25.40	25.99	25.08	25.97	25.97	6.74%	4,501,479
Aug 24, 2026	24.00	24.67	23.95	24.33	24.33	3.05%	2,698,816
Aug 21, 2026	23.49	23.74	23.38	23.61	23.61	-0.55%	3,033,800
Aug 20, 2026	23.70	24.09	23.56	23.74	23.74	-3.42%	3,840,847
Aug 19, 2026	24.34	24.71	23.91	24.58	24.58	0.90%	2,575,554
Aug 18, 2026	24.14	24.50	23.94	24.36	24.36	-0.94%	3,319,534
Aug 17, 2026	25.75	25.89	24.42	24.59	24.59	-5.60%	4,560,152
Aug 14, 2026	26.61	26.79	25.94	26.05	26.05	-1.74%	2,092,540
Aug 13, 2026	26.67	27.11	25.93	26.51	26.51	2.36%	3,649,015
Aug 12, 2026	26.22	26.44	25.80	25.90	25.90	0.27%	2,880,482
Aug 11, 2026	26.74	26.80	25.79	25.83	25.83	-1.41%	3,430,263
Aug 10, 2026	27.72	27.72	25.90	26.20	26.20	-10.91%	5,606,178
Aug 7, 2026	29.70	29.77	28.63	29.41	29.41	0.34%	2,305,993
Aug 6, 2026	30.32	30.40	29.04	29.31	29.31	-5.18%	5,099,661
Aug 5, 2026	30.36	31.27	30.36	30.91	30.91	1.11%	4,199,105
Aug 4, 2026	30.35	31.00	30.08	30.57	30.57	5.56%	5,722,060
Aug 3, 2026	29.10	29.43	28.73	28.96	28.96	6.67%	3,921,405
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