FRA:SCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.69	48.39	46.63	48.39	48.13	2.62%	734
Jun 1, 2026	46.95	47.23	46.95	47.15	46.90	-0.01%	1,220
May 29, 2026	47.25	47.25	46.90	47.16	46.91	0.69%	1,640
May 28, 2026	48.74	49.35	46.83	46.83	46.58	-2.82%	3,171
May 27, 2026	49.41	49.88	48.04	48.19	47.94	-4.25%	2,544
May 26, 2026	48.26	50.33	48.26	50.33	50.07	6.15%	1,000
May 25, 2026	47.84	47.84	47.42	47.42	47.17	-4.69%	1,030
May 22, 2026	49.18	49.75	49.18	49.75	49.49	1.43%	154
May 21, 2026	48.88	49.55	48.88	49.05	48.79	0.84%	2,610
May 20, 2026	48.72	48.72	48.64	48.64	48.39	-1.02%	125
May 19, 2026	48.69	49.14	48.63	49.14	48.88	-0.48%	6,648
May 18, 2026	47.33	49.38	47.33	49.38	49.12	2.86%	280
May 15, 2026	47.56	48.06	47.56	48.00	47.75	2.41%	2,950
May 14, 2026	46.87	46.87	46.87	46.87	46.62	-0.36%	-
May 13, 2026	47.14	47.14	47.04	47.04	46.79	0.60%	62
May 12, 2026	46.19	47.27	46.19	46.76	46.52	1.39%	475
May 11, 2026	45.26	46.12	45.26	46.12	45.88	1.47%	533
May 8, 2026	45.03	45.45	45.03	45.45	45.21	-0.36%	6
May 7, 2026	46.77	46.83	45.00	45.62	45.38	-3.30%	6,840
May 6, 2026	47.31	48.04	45.67	47.17	46.92	-1.62%	2,294
May 5, 2026	47.51	48.00	47.34	47.95	47.69	-0.31%	1,185
May 4, 2026	48.80	48.80	48.10	48.10	47.84	0.17%	960
Apr 30, 2026	47.29	48.02	47.23	48.02	47.76	1.78%	560
Apr 29, 2026	47.18	47.18	47.18	47.18	46.93	-1.32%	-
Apr 28, 2026	47.03	48.00	47.03	47.81	47.55	-0.82%	403
Apr 27, 2026	47.52	48.20	47.52	48.20	47.95	0.42%	143
Apr 24, 2026	46.87	48.00	45.08	48.00	47.75	2.00%	2,962
Apr 23, 2026	46.26	47.36	46.26	47.06	46.81	1.17%	1,468
Apr 22, 2026	44.79	46.52	44.79	46.52	46.27	3.13%	96
Apr 21, 2026	44.19	45.11	44.19	45.11	44.87	0.74%	412
Apr 20, 2026	45.01	45.16	44.78	44.78	44.54	-0.32%	570
Apr 17, 2026	44.10	44.92	42.41	44.92	44.68	0.92%	1,753
Apr 16, 2026	44.25	44.83	44.25	44.51	44.28	-0.08%	35
Apr 15, 2026	43.23	44.55	43.00	44.55	44.31	2.32%	16,235
Apr 14, 2026	43.85	44.24	43.32	43.54	43.31	-1.69%	935
Apr 13, 2026	44.64	44.64	44.29	44.29	44.05	-0.27%	162
Apr 10, 2026	44.57	45.39	44.41	44.41	44.17	-1.51%	1,213
Apr 9, 2026	44.38	45.09	43.91	45.09	44.85	1.82%	803
Apr 8, 2026	41.50	44.43	41.11	44.28	44.05	2.42%	1,402
Apr 7, 2026	43.41	43.41	42.89	43.24	43.01	0.55%	950
Apr 2, 2026	44.10	44.50	43.00	43.00	42.77	-0.23%	991
Apr 1, 2026	44.20	44.20	42.95	43.10	42.87	-5.07%	3,558
Mar 31, 2026	45.10	45.40	45.10	45.40	45.16	0.89%	310
Mar 30, 2026	47.05	47.50	45.00	45.00	44.76	-2.49%	2,782
Mar 27, 2026	45.40	46.15	45.10	46.15	45.91	2.56%	1,478
Mar 26, 2026	44.65	45.55	44.65	45.00	44.76	-	3,522
Mar 25, 2026	43.65	45.00	43.65	45.00	44.76	3.45%	238
Mar 24, 2026	42.45	43.50	42.45	43.50	43.27	1.75%	635
Mar 23, 2026	40.80	42.75	40.80	42.75	42.53	4.40%	605
Mar 20, 2026	41.60	41.70	40.95	40.95	40.74	3.67%	2,364