Scoda Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	127.00	128.42	119.01	121.84	121.84	-2.91%	1,424,156
May 27, 2026	130.00	131.95	122.03	125.49	125.49	-9.28%	1,959,279
May 26, 2026	139.30	141.00	135.75	138.33	138.33	-0.12%	269,943
May 25, 2026	136.80	140.00	136.80	138.50	138.50	1.47%	240,478
May 22, 2026	142.92	144.49	133.80	136.50	136.50	-4.49%	255,344
May 21, 2026	141.50	146.00	140.11	142.92	142.92	2.46%	140,681
May 20, 2026	138.20	142.19	138.00	139.49	139.49	-0.58%	81,637
May 19, 2026	139.70	143.31	138.20	140.30	140.30	0.65%	160,270
May 18, 2026	145.94	145.94	137.52	139.40	139.40	-5.14%	229,616
May 15, 2026	152.00	152.08	146.10	146.96	146.96	-3.13%	253,454
May 14, 2026	152.00	153.53	149.00	151.71	151.71	0.38%	157,592
May 13, 2026	151.75	154.78	148.53	151.14	151.14	-0.26%	174,739
May 12, 2026	157.31	158.30	150.31	151.54	151.54	-4.30%	342,167
May 11, 2026	154.48	165.00	153.80	158.35	158.35	2.02%	861,732
May 8, 2026	148.50	161.97	146.76	155.21	155.21	4.71%	2,233,643
May 7, 2026	149.02	150.26	146.80	148.23	148.23	-0.53%	360,020
May 6, 2026	150.00	151.55	147.01	149.02	149.02	0.68%	132,678
May 5, 2026	149.00	152.00	145.64	148.02	148.02	-1.05%	118,012
May 4, 2026	150.16	150.59	147.32	149.59	149.59	1.12%	93,325
Apr 30, 2026	149.27	149.27	144.41	147.94	147.94	-0.89%	157,249
Apr 29, 2026	148.08	151.04	148.00	149.27	149.27	0.80%	129,316
Apr 28, 2026	151.50	154.73	147.10	148.08	148.08	-1.59%	601,182
Apr 27, 2026	152.80	152.80	148.66	150.47	150.47	0.86%	369,182
Apr 24, 2026	151.25	153.44	147.54	149.18	149.18	-0.69%	136,539
Apr 23, 2026	153.25	154.50	149.22	150.21	150.21	-3.08%	193,234
Apr 22, 2026	154.99	158.47	151.19	154.99	154.99	1.27%	316,054
Apr 21, 2026	154.00	155.99	147.90	153.05	153.05	0.10%	471,183
Apr 20, 2026	156.00	156.00	151.00	152.89	152.89	-0.82%	114,895
Apr 17, 2026	154.34	156.71	151.90	154.16	154.16	-0.12%	214,725
Apr 16, 2026	160.00	160.00	153.00	154.34	154.34	-2.24%	349,118
Apr 15, 2026	155.25	158.97	150.50	157.88	157.88	5.44%	364,592
Apr 13, 2026	145.90	152.88	142.11	149.74	149.74	2.38%	358,138
Apr 10, 2026	141.05	151.48	140.41	146.26	146.26	4.06%	432,317
Apr 9, 2026	138.44	144.64	138.44	140.55	140.55	1.53%	150,231
Apr 8, 2026	139.50	142.50	136.90	138.43	138.43	1.76%	289,103
Apr 7, 2026	133.58	139.89	133.23	136.03	136.03	2.53%	167,561
Apr 6, 2026	139.90	142.00	130.40	132.67	132.67	-5.17%	393,251
Apr 2, 2026	133.00	142.00	130.99	139.90	139.90	1.50%	190,668
Apr 1, 2026	126.10	142.00	126.00	137.83	137.83	12.55%	347,804
Mar 30, 2026	122.48	128.13	119.34	122.46	122.46	-1.68%	201,097
Mar 27, 2026	131.70	135.89	123.02	124.55	124.55	-5.41%	295,272
Mar 25, 2026	125.21	135.66	125.17	131.68	131.68	5.17%	284,718
Mar 24, 2026	119.10	126.70	116.61	125.21	125.21	7.31%	519,353
Mar 23, 2026	124.92	125.51	114.00	116.68	116.68	-6.49%	235,982
Mar 20, 2026	125.50	128.09	123.81	124.78	124.78	0.39%	154,702
Mar 19, 2026	127.00	130.93	123.45	124.29	124.29	-5.78%	128,088
Mar 18, 2026	121.00	134.50	119.80	131.91	131.91	8.91%	350,556
Mar 17, 2026	118.94	123.60	116.41	121.12	121.12	2.85%	145,337
Mar 16, 2026	118.00	120.99	110.00	117.76	117.76	-1.11%	132,691
Mar 13, 2026	121.91	122.40	117.00	119.08	119.08	-3.23%	113,332