Scales Corporation Limited (NZE:SCL)
New Zealand · Delayed Price · Currency is NZD 6.70
+0.03 (0.45%)
Jul 17, 2026, 5:04 PM NZST
Scales Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.70 | 6.76 | 6.59 | 6.70 | 6.70 | 0.45% | 374,060 |
| Jul 16, 2026 | 6.73 | 6.75 | 6.46 | 6.67 | 6.67 | -1.19% | 53,705 |
| Jul 15, 2026 | 6.75 | 6.84 | 6.71 | 6.75 | 6.75 | - | 181,827 |
| Jul 14, 2026 | 6.64 | 6.84 | 6.60 | 6.75 | 6.75 | 1.81% | 123,907 |
| Jul 13, 2026 | 6.61 | 6.63 | 6.50 | 6.63 | 6.63 | 0.30% | 102,461 |
| Jul 9, 2026 | 6.65 | 6.66 | 6.50 | 6.61 | 6.61 | -0.75% | 60,470 |
| Jul 8, 2026 | 6.49 | 6.66 | 6.48 | 6.66 | 6.66 | 2.62% | 59,352 |
| Jul 7, 2026 | 6.62 | 6.66 | 6.49 | 6.49 | 6.49 | -1.67% | 49,161 |
| Jul 6, 2026 | 6.57 | 6.60 | 6.55 | 6.60 | 6.60 | 0.46% | 97,097 |
| Jul 3, 2026 | 6.49 | 6.57 | 6.49 | 6.57 | 6.57 | 1.23% | 91,093 |
| Jul 2, 2026 | 6.49 | 6.53 | 6.42 | 6.49 | 6.49 | 0.15% | 71,616 |
| Jul 1, 2026 | 6.47 | 6.58 | 6.33 | 6.48 | 6.48 | 0.15% | 79,216 |
| Jun 30, 2026 | 6.21 | 6.49 | 6.21 | 6.47 | 6.47 | 4.35% | 195,559 |
| Jun 29, 2026 | 6.22 | 6.32 | 6.17 | 6.20 | 6.20 | -0.32% | 142,057 |
| Jun 26, 2026 | 6.15 | 6.22 | 6.09 | 6.22 | 6.22 | 1.14% | 105,760 |
| Jun 25, 2026 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -3.00% | 167,480 |
| Jun 24, 2026 | 6.17 | 6.35 | 6.17 | 6.34 | 6.34 | 2.86% | 200,446 |
| Jun 23, 2026 | 6.25 | 6.30 | 6.16 | 6.30 | 6.16 | 0.80% | 93,114 |
| Jun 22, 2026 | 6.38 | 6.38 | 6.23 | 6.25 | 6.12 | -2.04% | 69,297 |
| Jun 19, 2026 | 6.23 | 6.41 | 6.19 | 6.38 | 6.24 | 2.08% | 176,430 |
| Jun 18, 2026 | 6.18 | 6.25 | 6.13 | 6.25 | 6.12 | 1.13% | 72,053 |
| Jun 17, 2026 | 6.20 | 6.24 | 6.18 | 6.18 | 6.05 | -0.16% | 61,098 |
| Jun 16, 2026 | 6.24 | 6.25 | 6.17 | 6.19 | 6.06 | -0.96% | 75,115 |
| Jun 15, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.12 | 2.46% | 127,749 |
| Jun 12, 2026 | 6.02 | 6.10 | 6.00 | 6.10 | 5.97 | 0.99% | 56,728 |
| Jun 11, 2026 | 5.95 | 6.08 | 5.95 | 6.04 | 5.91 | 1.17% | 114,663 |
| Jun 10, 2026 | 6.05 | 6.05 | 5.96 | 5.97 | 5.84 | -1.81% | 158,029 |
| Jun 9, 2026 | 5.85 | 6.08 | 5.85 | 6.08 | 5.95 | 4.65% | 180,939 |
| Jun 8, 2026 | 5.98 | 6.08 | 5.81 | 5.81 | 5.68 | -3.17% | 76,953 |
| Jun 5, 2026 | 6.00 | 6.05 | 5.99 | 6.00 | 5.87 | - | 70,919 |
| Jun 4, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.87 | -1.32% | 93,055 |
| Jun 3, 2026 | 6.12 | 6.15 | 6.07 | 6.08 | 5.95 | - | 97,327 |
| Jun 2, 2026 | 6.11 | 6.11 | 6.08 | 6.08 | 5.95 | -0.49% | 52,098 |
| May 29, 2026 | 6.11 | 6.12 | 6.01 | 6.11 | 5.98 | - | 269,589 |
| May 28, 2026 | 6.15 | 6.27 | 6.10 | 6.11 | 5.98 | -0.65% | 164,208 |
| May 27, 2026 | 6.14 | 6.15 | 6.09 | 6.15 | 6.02 | 0.49% | 68,569 |
| May 26, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 5.99 | 1.66% | 41,432 |
| May 25, 2026 | 5.92 | 6.02 | 5.92 | 6.02 | 5.89 | 1.86% | 61,756 |
| May 22, 2026 | 6.00 | 6.00 | 5.87 | 5.91 | 5.78 | -2.15% | 90,628 |
| May 21, 2026 | 5.93 | 6.04 | 5.93 | 6.04 | 5.91 | 2.20% | 89,377 |
| May 20, 2026 | 5.98 | 6.02 | 5.91 | 5.91 | 5.78 | -1.34% | 161,851 |
| May 19, 2026 | 6.02 | 6.04 | 5.95 | 5.99 | 5.86 | -0.66% | 305,982 |
| May 18, 2026 | 6.05 | 6.13 | 5.95 | 6.03 | 5.90 | -0.33% | 207,896 |
| May 15, 2026 | 6.01 | 6.10 | 6.01 | 6.05 | 5.92 | 0.67% | 146,243 |
| May 14, 2026 | 6.08 | 6.20 | 6.01 | 6.01 | 5.88 | -0.99% | 116,869 |
| May 13, 2026 | 6.33 | 6.33 | 6.07 | 6.07 | 5.94 | -4.41% | 82,700 |
| May 12, 2026 | 6.25 | 6.35 | 6.19 | 6.35 | 6.21 | 1.60% | 153,993 |
| May 11, 2026 | 6.35 | 6.35 | 6.12 | 6.25 | 6.12 | -0.79% | 68,254 |
| May 8, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.16 | 0.80% | 89,720 |
| May 7, 2026 | 6.16 | 6.28 | 6.16 | 6.25 | 6.12 | 2.29% | 77,448 |