SCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2020	24.88	24.88	24.88	24.88	24.88	-	14
Mar 26, 2020	24.88	24.88	24.88	24.88	24.88	-16.75%	1
Mar 25, 2020	29.89	29.89	29.89	29.89	29.89	3.95%	-
Mar 24, 2020	28.76	28.76	28.76	28.76	28.76	-18.99%	421
Mar 23, 2020	35.50	35.50	35.50	35.50	35.50	-	92
Mar 20, 2020	35.50	35.50	35.50	35.50	35.50	11.42%	5
Mar 19, 2020	34.02	34.02	31.86	31.86	31.86	-7.63%	410
Mar 18, 2020	34.24	38.17	34.24	34.49	34.49	-0.73%	795
Mar 17, 2020	34.75	34.75	34.75	34.75	34.75	-	76
Mar 16, 2020	31.98	34.75	31.98	34.75	34.75	33.90%	2,387
Mar 13, 2020	32.72	33.97	25.95	25.95	25.95	-24.82%	3,711
Mar 12, 2020	32.49	34.52	32.45	34.52	34.52	26.58%	1,014
Mar 11, 2020	26.15	27.27	26.15	27.27	27.27	12.04%	5,664
Mar 10, 2020	24.34	24.34	24.34	24.34	24.34	-13.80%	185
Mar 9, 2020	26.55	28.24	26.55	28.24	28.24	18.89%	106
Mar 6, 2020	25.00	25.27	23.75	23.75	23.75	4.53%	2,956
Mar 5, 2020	22.72	22.72	22.72	22.72	22.72	10.82%	2
Mar 4, 2020	20.50	20.50	20.50	20.50	20.50	-10.51%	177
Mar 3, 2020	21.04	22.94	20.53	22.91	22.91	8.83%	25,427
Mar 2, 2020	21.05	21.05	21.05	21.05	21.05	-11.51%	114
Feb 28, 2020	24.87	25.40	23.51	23.79	23.79	2.71%	23,800
Feb 27, 2020	22.59	23.16	22.59	23.16	23.16	11.00%	118
Feb 26, 2020	20.87	20.87	20.87	20.87	20.87	0.25%	40
Feb 25, 2020	19.04	20.81	19.04	20.81	20.81	8.13%	237
Feb 24, 2020	19.25	19.25	19.25	19.25	19.25	9.91%	183
Feb 21, 2020	17.51	17.51	17.51	17.51	17.51	4.69%	1
Feb 20, 2020	16.96	16.96	16.73	16.73	16.73	2.97%	1,152
Feb 19, 2020	16.25	16.25	16.25	16.25	16.25	-1.38%	-
Feb 18, 2020	16.57	16.57	16.47	16.47	16.47	-1.92%	100
Feb 14, 2020	16.80	16.80	16.80	16.80	16.80	-0.59%	-
Feb 13, 2020	16.76	16.90	16.76	16.90	16.90	0.09%	1,001
Feb 12, 2020	16.88	16.88	16.88	16.88	16.88	-3.78%	-
Feb 11, 2020	17.55	17.55	17.55	17.55	17.55	0.10%	-
Feb 10, 2020	17.53	17.53	17.53	17.53	17.53	-1.51%	-
Feb 7, 2020	17.80	17.80	17.80	17.80	17.80	0.25%	44
Feb 6, 2020	17.75	17.75	17.75	17.75	17.75	-4.19%	-
Feb 5, 2020	18.53	18.53	18.53	18.53	18.53	-0.26%	25
Feb 4, 2020	18.58	18.58	18.58	18.58	18.58	-2.75%	27
Feb 3, 2020	19.10	19.10	19.10	19.10	19.10	-3.67%	2
Jan 31, 2020	19.76	19.83	19.76	19.83	19.83	4.70%	200
Jan 30, 2020	18.94	18.94	18.94	18.94	18.94	3.38%	-
Jan 29, 2020	18.32	18.32	18.32	18.32	18.32	0.62%	-
Jan 28, 2020	18.21	18.21	18.21	18.21	18.21	-3.65%	50
Jan 27, 2020	18.90	18.90	18.90	18.90	18.90	4.69%	400
Jan 24, 2020	17.98	18.23	17.98	18.05	18.05	3.34%	711
Jan 23, 2020	17.52	17.52	17.47	17.47	17.47	1.51%	200
Jan 22, 2020	17.04	17.21	17.04	17.21	17.21	0.04%	100
Jan 21, 2020	17.37	17.37	17.20	17.20	17.20	0.30%	100
Jan 17, 2020	17.15	17.15	17.15	17.15	17.15	-2.57%	100
Jan 16, 2020	17.60	17.60	17.60	17.60	17.60	-2.25%	-
Jan 15, 2020	18.00	18.01	18.00	18.01	18.01	-1.25%	200
Jan 14, 2020	18.23	18.23	18.23	18.23	18.23	0.87%	4
Jan 13, 2020	18.12	18.12	18.08	18.08	18.08	-2.76%	286
Jan 10, 2020	18.59	18.59	18.59	18.59	18.59	0.92%	43
Jan 9, 2020	18.40	18.42	18.39	18.42	18.42	-1.35%	1,025
Jan 8, 2020	18.67	18.67	18.67	18.67	18.67	-2.00%	1
Jan 7, 2020	19.05	19.05	19.05	19.05	19.05	-0.46%	-
Jan 6, 2020	19.14	19.14	19.14	19.14	19.14	-3.71%	7
Jan 3, 2020	19.80	19.88	19.80	19.88	19.88	1.28%	400
Jan 2, 2020	19.88	20.06	19.63	19.63	19.63	-3.08%	801
Dec 31, 2019	20.38	20.39	20.25	20.25	20.25	-0.75%	390
Dec 30, 2019	20.19	20.41	20.15	20.41	20.41	3.44%	201
Dec 27, 2019	19.73	19.73	19.73	19.73	19.73	0.22%	85
Dec 26, 2019	19.68	19.68	19.68	19.68	19.68	-2.12%	-
Dec 24, 2019	19.88	20.11	19.88	20.11	20.11	0.10%	115
Dec 23, 2019	20.09	20.09	20.09	20.09	20.07	0.96%	-
Dec 20, 2019	19.90	19.90	19.90	19.90	19.88	-1.31%	-
Dec 19, 2019	20.16	20.16	20.16	20.16	20.14	-2.32%	-
Dec 18, 2019	20.64	20.64	20.64	20.64	20.62	-2.10%	-
Dec 17, 2019	21.08	21.08	21.08	21.08	21.06	0.05%	-
Dec 16, 2019	21.07	21.07	21.07	21.07	21.05	-3.07%	-
Dec 13, 2019	21.52	21.74	21.52	21.74	21.72	0.91%	100
Dec 12, 2019	21.30	21.77	21.30	21.55	21.52	-0.35%	200
Dec 11, 2019	21.62	21.62	21.62	21.62	21.60	-1.59%	-
Dec 10, 2019	21.97	21.97	21.97	21.97	21.95	1.23%	5
Dec 9, 2019	21.70	21.70	21.70	21.70	21.68	1.01%	21
Dec 6, 2019	21.49	21.49	21.48	21.49	21.46	-1.74%	1,346
Dec 5, 2019	21.75	22.08	21.75	21.87	21.84	-1.05%	382
Dec 4, 2019	22.21	22.21	21.98	22.10	22.08	-1.32%	295
Dec 3, 2019	22.44	22.44	22.39	22.39	22.37	0.36%	5,623
Dec 2, 2019	21.53	22.31	21.53	22.31	22.29	2.56%	100
Nov 29, 2019	21.76	21.76	21.76	21.76	21.73	0.92%	-
Nov 27, 2019	21.56	21.56	21.56	21.56	21.53	-1.89%	-
Nov 26, 2019	21.97	21.97	21.97	21.97	21.95	-1.06%	-
Nov 25, 2019	22.21	22.21	22.21	22.21	22.18	-0.97%	-
Nov 22, 2019	22.43	22.43	22.43	22.43	22.40	0.01%	-
Nov 21, 2019	22.42	22.42	22.42	22.42	22.40	-0.68%	-
Nov 20, 2019	22.58	22.58	22.58	22.58	22.55	1.90%	-
Nov 19, 2019	22.26	22.26	22.16	22.16	22.13	-0.44%	100
Nov 18, 2019	22.12	22.25	22.12	22.25	22.23	-1.00%	299
Nov 15, 2019	22.48	22.48	22.48	22.48	22.46	-2.42%	-
Nov 14, 2019	23.04	23.04	23.04	23.04	23.01	-1.03%	-
Nov 13, 2019	23.28	23.28	23.28	23.28	23.25	-0.15%	200
Nov 12, 2019	23.31	23.31	23.31	23.31	23.29	-0.27%	-
Nov 11, 2019	23.37	23.37	23.37	23.37	23.35	1.04%	15
Nov 8, 2019	23.13	23.13	23.13	23.13	23.11	-0.76%	-
Nov 7, 2019	23.31	23.31	23.31	23.31	23.29	-1.77%	6
Nov 6, 2019	23.74	23.92	23.73	23.73	23.71	1.33%	5,400
Nov 5, 2019	23.42	23.42	23.42	23.42	23.40	-0.12%	-
Nov 4, 2019	23.45	23.45	23.45	23.45	23.43	-2.03%	-