Scott Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	2.42	2.43	2.40	2.40	2.40	0.84%	4,069
Mar 10, 2026	2.34	2.38	2.34	2.38	2.38	3.48%	18,749
Mar 9, 2026	2.47	2.47	2.25	2.30	2.30	-7.63%	29,877
Mar 6, 2026	2.55	2.55	2.47	2.49	2.49	-3.86%	17,384
Mar 5, 2026	2.59	2.59	2.59	2.59	2.59	-0.38%	1,004
Mar 4, 2026	2.69	2.69	2.60	2.60	2.60	-4.41%	2,092
Mar 3, 2026	2.72	2.72	2.72	2.72	2.72	-1.09%	3,098
Mar 2, 2026	2.73	2.75	2.73	2.75	2.75	1.10%	11,821
Feb 27, 2026	2.72	2.72	2.72	2.72	2.72	-	10,641
Feb 26, 2026	2.79	2.79	2.72	2.72	2.72	-2.51%	3,609
Feb 25, 2026	2.70	2.79	2.70	2.79	2.79	3.33%	24,493
Feb 24, 2026	2.70	2.70	2.70	2.70	2.70	-0.37%	2,330
Feb 23, 2026	2.66	2.72	2.64	2.71	2.71	1.88%	14,657
Feb 20, 2026	2.58	2.66	2.58	2.66	2.66	6.83%	677
Feb 19, 2026	2.49	2.49	2.49	2.49	2.49	0.81%	5,169
Feb 18, 2026	2.46	2.47	2.46	2.47	2.47	0.82%	11,063
Feb 17, 2026	2.58	2.58	2.45	2.45	2.45	-4.30%	13,528
Feb 16, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	5,730
Feb 13, 2026	2.65	2.65	2.60	2.60	2.60	-2.99%	19,438
Feb 12, 2026	2.75	2.76	2.68	2.68	2.68	-2.19%	8,497
Feb 11, 2026	2.74	2.74	2.73	2.74	2.74	-0.72%	5,885
Feb 10, 2026	2.80	2.80	2.76	2.76	2.76	-1.43%	9,488
Feb 9, 2026	2.85	2.85	2.80	2.80	2.80	-2.10%	10,481
Feb 5, 2026	2.86	2.87	2.85	2.86	2.86	0.35%	1,413
Feb 4, 2026	2.85	2.85	2.84	2.85	2.85	-	7,982
Feb 3, 2026	2.82	2.85	2.81	2.85	2.85	1.06%	8,359
Feb 2, 2026	2.84	2.90	2.82	2.82	2.82	-0.35%	15,430
Jan 30, 2026	2.83	2.83	2.83	2.83	2.83	-0.35%	155
Jan 29, 2026	2.93	2.93	2.84	2.84	2.84	-3.07%	6,824
Jan 28, 2026	2.94	2.94	2.93	2.93	2.93	-0.34%	261
Jan 27, 2026	2.93	2.95	2.93	2.94	2.94	1.38%	17,167
Jan 26, 2026	2.84	2.90	2.84	2.90	2.90	3.57%	10,436
Jan 23, 2026	2.81	2.82	2.80	2.80	2.80	-	1,821
Jan 22, 2026	2.81	2.83	2.80	2.80	2.80	-0.36%	5,912
Jan 21, 2026	2.80	2.81	2.80	2.81	2.81	-	5,484
Jan 20, 2026	2.84	2.84	2.81	2.81	2.81	-0.71%	4,413
Jan 19, 2026	2.90	2.90	2.83	2.83	2.83	-2.41%	7,424
Jan 16, 2026	2.90	2.91	2.90	2.90	2.90	-	3,096
Jan 15, 2026	2.85	2.91	2.85	2.90	2.90	1.05%	6,540
Jan 14, 2026	2.87	2.87	2.87	2.87	2.87	1.77%	2,593
Jan 13, 2026	2.85	2.85	2.82	2.82	2.82	-1.74%	2,355
Jan 12, 2026	2.84	2.90	2.84	2.87	2.87	1.77%	4,998
Jan 9, 2026	2.80	2.82	2.80	2.82	2.82	-	4,809
Jan 8, 2026	2.82	2.84	2.82	2.82	2.82	0.71%	5,916
Jan 7, 2026	2.80	2.84	2.80	2.80	2.80	-1.06%	13,403
Jan 6, 2026	2.88	2.89	2.83	2.83	2.83	-2.08%	2,223
Jan 5, 2026	2.91	2.91	2.89	2.89	2.89	-0.69%	2,945
Dec 31, 2025	2.90	2.91	2.88	2.91	2.91	0.69%	5,377
Dec 30, 2025	2.89	2.89	2.89	2.89	2.89	1.05%	15,059
Dec 29, 2025	2.84	2.86	2.84	2.86	2.86	0.70%	7,653