Scott Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.84	2.86	2.83	2.86	2.86	0.35%	3,674
Nov 27, 2025	2.84	2.85	2.84	2.85	2.85	-	468
Nov 26, 2025	2.85	2.85	2.78	2.85	2.85	1.79%	25,392
Nov 25, 2025	2.78	2.80	2.78	2.80	2.80	-	9,247
Nov 24, 2025	2.75	2.80	2.73	2.80	2.80	-	5,127
Nov 21, 2025	2.85	2.85	2.80	2.80	2.80	-1.75%	6,335
Nov 20, 2025	2.85	2.85	2.80	2.85	2.85	-0.35%	5,391
Nov 19, 2025	2.86	2.86	2.84	2.86	2.86	-	6,215
Nov 18, 2025	2.87	2.87	2.86	2.86	2.86	-	9,275
Nov 17, 2025	2.87	2.88	2.86	2.86	2.86	-0.35%	11,883
Nov 14, 2025	2.93	2.93	2.87	2.87	2.87	-3.69%	1,053
Nov 13, 2025	2.98	2.98	2.98	2.98	2.98	-0.33%	257
Nov 12, 2025	2.85	2.99	2.85	2.99	2.99	4.91%	21,884
Nov 11, 2025	2.85	2.85	2.85	2.85	2.85	-	16,371
Nov 10, 2025	2.90	2.90	2.85	2.85	2.85	-2.06%	6,301
Nov 7, 2025	3.04	3.04	2.91	2.91	2.91	-4.28%	12,697
Nov 6, 2025	3.05	3.05	3.02	3.04	3.04	-	4,387
Nov 5, 2025	3.19	3.19	3.04	3.04	3.04	-5.00%	6,331
Nov 4, 2025	3.20	3.20	3.15	3.20	3.15	0.63%	18,046
Nov 3, 2025	3.13	3.18	3.11	3.18	3.13	3.25%	20,010
Oct 31, 2025	3.07	3.10	3.07	3.08	3.03	-0.32%	31,601
Oct 30, 2025	3.07	3.09	3.05	3.09	3.04	0.65%	28,536
Oct 29, 2025	3.05	3.08	3.02	3.07	3.02	0.66%	19,745
Oct 28, 2025	3.00	3.05	3.00	3.05	3.00	1.67%	20,610
Oct 24, 2025	2.99	3.00	2.97	3.00	2.95	0.33%	25,216
Oct 23, 2025	2.96	3.00	2.96	2.99	2.94	1.01%	8,656
Oct 22, 2025	3.03	3.05	2.96	2.96	2.91	-4.21%	30,449
Oct 21, 2025	2.86	3.10	2.83	3.09	3.04	11.96%	61,845
Oct 20, 2025	2.56	2.76	2.56	2.76	2.72	8.66%	1,344
Oct 17, 2025	2.93	2.93	2.54	2.54	2.50	-13.61%	18,896
Oct 16, 2025	2.95	2.97	2.94	2.94	2.89	-	34,507
Oct 15, 2025	2.79	2.94	2.78	2.94	2.89	5.76%	64,807
Oct 14, 2025	2.62	2.82	2.62	2.78	2.74	14.40%	94,194
Oct 13, 2025	2.44	2.45	2.39	2.43	2.39	0.83%	12,783
Oct 10, 2025	2.41	2.41	2.40	2.41	2.37	-	7,465
Oct 9, 2025	2.44	2.44	2.38	2.41	2.37	-2.43%	6,136
Oct 8, 2025	2.48	2.48	2.46	2.47	2.43	-0.80%	8,202
Oct 7, 2025	2.33	2.49	2.33	2.49	2.45	8.26%	18,506
Oct 6, 2025	2.29	2.30	2.27	2.30	2.26	1.32%	24,910
Oct 3, 2025	2.30	2.31	2.27	2.27	2.23	-1.30%	17,079
Oct 2, 2025	2.30	2.30	2.30	2.30	2.26	0.44%	6,449
Oct 1, 2025	2.38	2.38	2.29	2.29	2.25	-1.72%	6,309
Sep 30, 2025	2.36	2.39	2.33	2.33	2.29	-2.92%	24,420
Sep 29, 2025	2.39	2.40	2.38	2.40	2.36	-2.04%	44,575
Sep 26, 2025	2.45	2.45	2.45	2.45	2.41	-	2,816
Sep 25, 2025	2.48	2.48	2.45	2.45	2.41	-1.21%	303
Sep 24, 2025	2.46	2.48	2.46	2.48	2.44	0.81%	3,971
Sep 23, 2025	2.46	2.46	2.46	2.46	2.42	0.41%	4,572
Sep 22, 2025	2.40	2.45	2.40	2.45	2.41	2.08%	8,823
Sep 19, 2025	2.41	2.41	2.40	2.40	2.36	-0.83%	17,437