Scales Corporation Limited (NZE:SCL)
New Zealand · Delayed Price · Currency is NZD 6.77
+0.07 (1.04%)
Sep 21, 2026, 11:26 AM NZST
Scales Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.81 | 6.98 | 6.68 | 6.70 | 6.70 | -1.33% | 728,722 |
| Sep 17, 2026 | 6.66 | 6.79 | 6.62 | 6.79 | 6.79 | 1.65% | 101,650 |
| Sep 16, 2026 | 6.72 | 6.80 | 6.68 | 6.68 | 6.68 | -0.45% | 135,279 |
| Sep 15, 2026 | 6.75 | 6.75 | 6.56 | 6.71 | 6.71 | -1.18% | 90,576 |
| Sep 14, 2026 | 6.79 | 6.87 | 6.70 | 6.79 | 6.79 | -0.15% | 153,271 |
| Sep 11, 2026 | 6.85 | 6.90 | 6.79 | 6.80 | 6.80 | -1.45% | 67,036 |
| Sep 10, 2026 | 7.07 | 7.18 | 6.90 | 6.90 | 6.90 | -2.27% | 85,921 |
| Sep 9, 2026 | 7.15 | 7.15 | 7.01 | 7.06 | 7.06 | -1.40% | 190,772 |
| Sep 8, 2026 | 7.25 | 7.30 | 7.13 | 7.16 | 7.16 | -1.24% | 123,504 |
| Sep 7, 2026 | 7.37 | 7.48 | 7.16 | 7.25 | 7.25 | -1.63% | 73,121 |
| Sep 4, 2026 | 7.20 | 7.50 | 7.09 | 7.37 | 7.37 | 2.36% | 204,397 |
| Sep 3, 2026 | 7.18 | 7.30 | 7.15 | 7.20 | 7.20 | 0.28% | 216,964 |
| Sep 2, 2026 | 7.05 | 7.20 | 7.05 | 7.18 | 7.18 | 1.56% | 128,999 |
| Sep 1, 2026 | 7.00 | 7.19 | 7.00 | 7.07 | 7.07 | 0.71% | 100,505 |
| Aug 31, 2026 | 6.95 | 7.02 | 6.88 | 7.02 | 7.02 | 0.29% | 155,028 |
| Aug 28, 2026 | 7.12 | 7.16 | 7.00 | 7.00 | 7.00 | -1.41% | 121,774 |
| Aug 27, 2026 | 7.19 | 7.19 | 7.00 | 7.10 | 7.10 | -1.25% | 97,020 |
| Aug 26, 2026 | 7.06 | 7.20 | 7.06 | 7.19 | 7.19 | 5.43% | 179,611 |
| Aug 25, 2026 | 6.92 | 6.93 | 6.75 | 6.82 | 6.82 | -1.16% | 153,239 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.87 | 6.90 | 6.90 | -1.29% | 43,223 |
| Aug 21, 2026 | 6.75 | 7.00 | 6.70 | 6.99 | 6.99 | 2.64% | 85,802 |
| Aug 20, 2026 | 6.79 | 6.81 | 6.68 | 6.81 | 6.81 | 0.29% | 167,765 |
| Aug 19, 2026 | 6.79 | 6.79 | 6.70 | 6.79 | 6.79 | -0.73% | 39,988 |
| Aug 18, 2026 | 6.70 | 6.84 | 6.65 | 6.84 | 6.84 | 2.24% | 50,662 |
| Aug 17, 2026 | 6.85 | 6.89 | 6.69 | 6.69 | 6.69 | -1.76% | 74,908 |
| Aug 14, 2026 | 6.59 | 6.84 | 6.56 | 6.81 | 6.81 | 2.71% | 112,654 |
| Aug 13, 2026 | 6.70 | 6.77 | 6.61 | 6.63 | 6.63 | -1.04% | 92,118 |
| Aug 12, 2026 | 6.89 | 6.89 | 6.55 | 6.70 | 6.70 | -2.47% | 78,038 |
| Aug 11, 2026 | 6.77 | 6.87 | 6.77 | 6.87 | 6.87 | 1.03% | 117,360 |
| Aug 10, 2026 | 6.77 | 6.86 | 6.77 | 6.80 | 6.80 | 0.29% | 158,834 |
| Aug 7, 2026 | 6.75 | 6.80 | 6.70 | 6.78 | 6.78 | 0.30% | 135,137 |
| Aug 6, 2026 | 6.71 | 6.85 | 6.66 | 6.76 | 6.76 | 1.65% | 82,763 |
| Aug 5, 2026 | 6.79 | 6.79 | 6.65 | 6.65 | 6.65 | -2.21% | 140,054 |
| Aug 4, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.82% | 92,310 |
| Aug 3, 2026 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 0.77% | 275,715 |
| Jul 31, 2026 | 6.55 | 6.61 | 6.43 | 6.50 | 6.50 | -0.46% | 210,156 |
| Jul 30, 2026 | 6.58 | 6.58 | 6.41 | 6.53 | 6.53 | -1.51% | 136,669 |
| Jul 29, 2026 | 6.58 | 6.66 | 6.55 | 6.63 | 6.63 | 2.00% | 86,874 |
| Jul 28, 2026 | 6.64 | 6.72 | 6.47 | 6.50 | 6.50 | -1.37% | 123,081 |
| Jul 27, 2026 | 6.54 | 6.65 | 6.46 | 6.59 | 6.59 | 0.92% | 104,263 |
| Jul 24, 2026 | 6.53 | 6.65 | 6.48 | 6.53 | 6.53 | - | 35,791 |
| Jul 23, 2026 | 6.40 | 6.60 | 6.40 | 6.53 | 6.53 | 1.24% | 127,533 |
| Jul 22, 2026 | 6.55 | 6.65 | 6.45 | 6.45 | 6.45 | -1.53% | 62,966 |
| Jul 21, 2026 | 6.64 | 6.67 | 6.55 | 6.55 | 6.55 | -1.50% | 117,622 |
| Jul 20, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.75% | 47,069 |
| 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 |