SCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.17	64.27	63.64	63.77	63.77	-0.73%	437,330
Feb 20, 2025	64.05	64.26	63.88	64.24	64.24	0.50%	2,347,081
Feb 19, 2025	63.80	63.92	63.59	63.92	63.92	-0.62%	910,162
Feb 18, 2025	64.36	64.59	64.25	64.32	64.32	0.25%	2,451,041
Feb 14, 2025	64.36	64.47	64.15	64.16	64.16	0.17%	382,685
Feb 13, 2025	63.59	64.09	63.54	64.05	64.05	1.23%	656,137
Feb 12, 2025	62.78	63.39	62.70	63.27	63.27	-0.24%	695,942
Feb 11, 2025	63.20	63.52	63.15	63.42	63.42	0.13%	576,279
Feb 10, 2025	63.25	63.42	63.25	63.34	63.34	0.70%	441,212
Feb 7, 2025	63.50	63.55	62.80	62.90	62.90	-0.93%	728,946
Feb 6, 2025	63.29	63.54	63.29	63.49	63.49	0.51%	1,588,298
Feb 5, 2025	62.83	63.27	62.83	63.17	63.17	0.94%	378,592
Feb 4, 2025	62.10	62.63	62.10	62.58	62.58	0.94%	850,170
Feb 3, 2025	61.71	62.30	61.51	62.00	62.00	-0.90%	942,228
Jan 31, 2025	62.96	63.33	62.53	62.56	62.56	-1.01%	987,038
Jan 30, 2025	63.06	63.38	62.88	63.20	63.20	1.36%	1,386,938
Jan 29, 2025	62.39	62.55	62.16	62.35	62.35	-0.02%	618,207
Jan 28, 2025	62.34	62.48	62.09	62.36	62.36	0.02%	1,118,455
Jan 27, 2025	62.21	62.41	62.07	62.35	62.35	-0.03%	479,252
Jan 24, 2025	62.16	62.55	62.16	62.37	62.37	0.56%	491,639
Jan 23, 2025	61.64	62.03	61.61	62.02	62.02	0.53%	1,370,466
Jan 22, 2025	61.96	61.99	61.68	61.69	61.69	-0.42%	1,880,321
Jan 21, 2025	61.59	62.00	61.57	61.95	61.95	1.79%	713,967
Jan 17, 2025	60.76	61.12	60.74	60.86	60.86	0.40%	697,484
Jan 16, 2025	60.27	60.67	60.16	60.62	60.62	0.63%	2,564,487
Jan 15, 2025	60.31	60.43	60.07	60.24	60.24	1.62%	643,233
Jan 14, 2025	59.24	59.47	59.14	59.28	59.28	-0.05%	2,421,128
Jan 13, 2025	58.82	59.34	58.79	59.31	59.31	-0.03%	795,774
Jan 10, 2025	59.65	59.84	59.24	59.33	59.33	-1.66%	1,606,770
Jan 8, 2025	60.16	60.38	60.00	60.33	60.33	-0.71%	643,169
Jan 7, 2025	61.38	61.48	60.68	60.76	60.76	-0.86%	544,072
Jan 6, 2025	61.26	61.69	61.10	61.29	61.29	0.64%	1,012,987
Jan 3, 2025	60.81	60.95	60.55	60.90	60.90	0.50%	810,787
Jan 2, 2025	60.84	61.10	60.39	60.60	60.60	-0.25%	1,248,000
Dec 31, 2024	60.92	61.15	60.72	60.75	60.75	-0.16%	3,413,711
Dec 30, 2024	60.74	61.04	60.50	60.85	60.85	-0.39%	777,041
Dec 27, 2024	61.07	61.24	60.83	61.09	61.09	-0.03%	501,346
Dec 26, 2024	61.06	61.22	60.91	61.11	61.11	0.39%	605,696
Dec 24, 2024	60.75	60.89	60.55	60.87	60.87	0.43%	520,380
Dec 23, 2024	60.37	60.69	60.14	60.61	60.61	0.38%	2,537,498
Dec 20, 2024	59.89	60.81	59.83	60.38	60.38	0.42%	964,357
Dec 19, 2024	60.54	60.55	60.05	60.13	60.13	-0.07%	1,266,667
Dec 18, 2024	61.67	61.83	60.12	60.17	60.17	-2.26%	971,060
Dec 17, 2024	61.58	62.29	61.50	61.56	61.56	-2.53%	1,024,844
Dec 16, 2024	62.96	63.33	62.92	63.16	61.93	-0.27%	5,428,148
Dec 13, 2024	63.56	63.62	63.22	63.33	62.09	-0.39%	392,404
Dec 12, 2024	63.90	64.01	63.54	63.58	62.34	-1.10%	1,058,919
Dec 11, 2024	64.22	64.36	64.03	64.29	63.03	0.72%	1,914,185
Dec 10, 2024	64.09	64.14	63.82	63.83	62.58	-0.68%	1,091,521
Dec 9, 2024	64.62	64.80	64.27	64.27	63.01	-0.25%	618,491
Dec 6, 2024	64.67	64.71	64.29	64.43	63.17	-0.02%	907,872
Dec 5, 2024	64.40	64.57	64.30	64.44	63.18	0.42%	671,036
Dec 4, 2024	64.15	64.35	64.04	64.17	62.92	0.02%	838,846
Dec 3, 2024	64.17	64.29	63.98	64.16	62.91	0.47%	927,762
Dec 2, 2024	63.77	63.96	63.38	63.86	62.61	-0.19%	1,669,203
Nov 29, 2024	63.39	63.98	63.29	63.98	62.73	1.60%	6,914,612
Nov 27, 2024	62.94	63.14	62.84	62.97	61.74	0.61%	3,465,674
Nov 26, 2024	62.75	62.84	62.36	62.59	61.37	-0.45%	2,282,486
Nov 25, 2024	62.82	63.14	62.69	62.87	61.64	0.46%	1,002,295
Nov 22, 2024	62.30	62.69	62.20	62.58	61.36	0.85%	3,279,229
Nov 21, 2024	61.95	62.20	61.85	62.05	60.84	-0.08%	1,057,853
Nov 20, 2024	61.95	62.12	61.75	62.10	60.89	-0.38%	799,600
Nov 19, 2024	62.00	62.50	61.92	62.34	61.12	-0.03%	510,160
Nov 18, 2024	62.09	62.58	62.09	62.36	61.14	0.40%	897,684
Nov 15, 2024	62.23	62.28	62.03	62.11	60.90	-0.19%	629,147
Nov 14, 2024	62.44	62.65	62.19	62.23	61.01	-0.29%	2,848,227
Nov 13, 2024	62.58	62.68	62.11	62.41	61.19	-0.21%	831,381
Nov 12, 2024	63.22	63.28	62.33	62.54	61.32	-2.01%	1,756,717
Nov 11, 2024	63.94	64.11	63.70	63.82	62.57	0.11%	501,092
Nov 8, 2024	63.88	63.89	63.41	63.75	62.50	-1.10%	959,992
Nov 7, 2024	64.36	64.54	64.10	64.46	63.20	1.75%	926,356
Nov 6, 2024	63.42	63.45	62.79	63.35	62.11	-1.17%	930,043
Nov 5, 2024	63.63	64.11	63.63	64.10	62.85	0.99%	512,482
Nov 4, 2024	63.69	63.96	63.44	63.47	62.23	0.05%	1,351,889
Nov 1, 2024	63.59	63.78	63.33	63.44	62.20	-0.03%	1,826,324
Oct 31, 2024	63.63	63.68	62.94	63.46	62.22	-0.44%	2,808,395
Oct 30, 2024	63.72	64.20	63.66	63.74	62.50	-0.05%	629,185
Oct 29, 2024	63.76	63.84	63.55	63.77	62.52	-0.31%	1,121,938
Oct 28, 2024	63.81	64.11	63.78	63.97	62.72	0.66%	662,621
Oct 25, 2024	63.87	63.97	63.44	63.55	62.31	-0.36%	1,263,848
Oct 24, 2024	63.84	63.94	63.54	63.78	62.53	0.39%	1,957,869
Oct 23, 2024	63.75	63.88	63.29	63.53	62.29	-1.34%	1,382,710
Oct 22, 2024	64.44	64.61	64.31	64.39	63.13	-0.69%	1,077,146
Oct 21, 2024	65.39	65.43	64.76	64.84	63.57	-1.43%	382,219
Oct 18, 2024	65.69	65.85	65.61	65.78	64.50	0.40%	389,826
Oct 17, 2024	65.66	65.82	65.37	65.52	64.24	-0.12%	1,119,812
Oct 16, 2024	65.48	65.72	65.48	65.60	64.32	0.28%	405,321
Oct 15, 2024	66.01	66.03	65.41	65.42	64.14	-0.70%	1,454,369
Oct 14, 2024	65.54	65.98	65.54	65.88	64.59	-0.20%	449,754
Oct 11, 2024	65.65	66.09	65.65	66.01	64.72	0.33%	219,424
Oct 10, 2024	65.60	65.83	65.38	65.79	64.50	-0.24%	316,579
Oct 9, 2024	65.74	66.07	65.72	65.95	64.66	-0.12%	441,964
Oct 8, 2024	65.99	66.14	65.83	66.03	64.74	-0.24%	218,392
Oct 7, 2024	66.37	66.51	65.96	66.19	64.90	-0.87%	443,231
Oct 4, 2024	66.40	66.80	66.40	66.77	65.47	0.89%	359,220
Oct 3, 2024	66.27	66.39	66.05	66.18	64.89	-0.87%	613,229
Oct 2, 2024	66.77	67.01	66.57	66.76	65.46	-0.82%	608,745
Oct 1, 2024	67.97	68.04	66.99	67.31	66.00	-0.58%	1,236,301
Sep 30, 2024	67.89	68.00	67.44	67.70	66.38	0.04%	2,144,843
Sep 27, 2024	67.98	68.33	67.63	67.67	66.35	-0.73%	677,849