S.C. Admet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.00	19.00	19.00	19.00	19.00	-3.06%	2
Sep 1, 2026	19.60	19.60	19.60	19.60	19.60	4.26%	6
Aug 31, 2026	18.80	18.80	18.80	18.80	18.80	29.66%	12
Aug 7, 2026	13.80	14.50	13.80	14.50	14.50	-26.02%	30
Jul 14, 2026	19.60	19.60	19.60	19.60	19.60	-2.00%	10
Jul 13, 2026	20.00	20.00	20.00	20.00	20.00	1.01%	2
Jul 1, 2026	19.80	19.80	19.80	19.80	19.80	-1.00%	9
Jun 16, 2026	20.00	20.00	20.00	20.00	20.00	-	6
Jun 12, 2026	20.00	20.00	20.00	20.00	20.00	-	2
Jun 8, 2026	20.00	20.00	20.00	20.00	20.00	13.64%	1
Jun 2, 2026	17.60	17.60	17.60	17.60	17.60	-	1
May 27, 2026	17.60	17.60	17.60	17.60	17.60	-	6
May 25, 2026	17.50	17.60	17.50	17.60	17.60	0.57%	6
May 18, 2026	17.50	17.50	17.50	17.50	17.50	1.74%	28
May 11, 2026	17.00	17.20	17.00	17.20	17.20	26.47%	38
Apr 24, 2026	13.60	13.60	13.60	13.60	13.60	29.52%	7
Apr 1, 2026	10.50	10.50	10.50	10.50	10.50	-22.22%	29
Mar 25, 2026	13.50	13.50	13.50	13.50	13.50	28.57%	8