Scott Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.46	2.49	2.44	2.49	2.49	1.22%	46,329
May 28, 2026	2.43	2.46	2.43	2.46	2.46	1.23%	5,017
May 27, 2026	2.43	2.44	2.42	2.43	2.43	1.25%	12,791
May 26, 2026	2.40	2.40	2.40	2.40	2.40	-	430
May 25, 2026	2.37	2.41	2.37	2.40	2.40	2.56%	9,039
May 22, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	389
May 21, 2026	2.34	2.35	2.33	2.33	2.33	-0.43%	7,707
May 20, 2026	2.41	2.41	2.34	2.34	2.34	-2.90%	6,952
May 19, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	3,186
May 18, 2026	2.45	2.45	2.40	2.40	2.40	-1.64%	7,122
May 15, 2026	2.48	2.49	2.44	2.44	2.44	-1.61%	2,532
May 14, 2026	2.45	2.48	2.45	2.48	2.48	1.22%	1,471
May 13, 2026	2.50	2.50	2.45	2.45	2.45	-1.21%	6,820
May 12, 2026	2.42	2.48	2.42	2.48	2.48	2.90%	5,162
May 11, 2026	2.41	2.41	2.41	2.41	2.41	0.84%	3,119
May 8, 2026	2.39	2.40	2.39	2.39	2.39	-	4,597
May 7, 2026	2.39	2.39	2.39	2.39	2.39	3.91%	1,520
May 6, 2026	2.26	2.30	2.26	2.30	2.30	2.22%	2,884
May 5, 2026	2.25	2.25	2.25	2.25	2.25	-	2,570
May 4, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	11,672
May 1, 2026	2.26	2.26	2.26	2.26	2.26	2.26%	1,653
Apr 30, 2026	2.21	2.21	2.21	2.21	2.21	0.45%	325
Apr 29, 2026	2.20	2.21	2.20	2.20	2.20	-	5,312
Apr 28, 2026	2.22	2.24	2.22	2.24	2.20	0.90%	7,005
Apr 24, 2026	2.25	2.25	2.20	2.22	2.18	-1.77%	65,213
Apr 23, 2026	2.37	2.37	2.26	2.26	2.22	-5.04%	35,584
Apr 22, 2026	2.40	2.40	2.38	2.38	2.34	-0.83%	557
Apr 21, 2026	2.43	2.43	2.39	2.40	2.36	-2.04%	12,232
Apr 20, 2026	2.47	2.47	2.45	2.45	2.41	-1.21%	8,355
Apr 17, 2026	2.53	2.53	2.48	2.48	2.44	-	7,964
Apr 16, 2026	2.50	2.51	2.48	2.48	2.44	-0.80%	3,070
Apr 15, 2026	2.50	2.51	2.48	2.50	2.46	-	42,103
Apr 14, 2026	2.50	2.50	2.49	2.50	2.46	-	50,059
Apr 13, 2026	2.53	2.54	2.50	2.50	2.46	-1.19%	31,363
Apr 10, 2026	2.51	2.53	2.51	2.53	2.48	2.85%	807
Apr 9, 2026	2.45	2.46	2.45	2.46	2.42	1.65%	3,035
Apr 8, 2026	2.42	2.43	2.42	2.42	2.38	0.41%	2,572
Apr 7, 2026	2.40	2.41	2.40	2.41	2.37	0.42%	1,962
Apr 2, 2026	2.40	2.40	2.40	2.40	2.36	0.42%	4,985
Apr 1, 2026	2.39	2.39	2.39	2.39	2.35	0.84%	4,396
Mar 31, 2026	2.35	2.37	2.35	2.37	2.33	1.72%	5,228
Mar 30, 2026	2.34	2.35	2.33	2.33	2.29	-0.85%	1,034
Mar 27, 2026	2.35	2.35	2.33	2.35	2.31	-	31,435
Mar 26, 2026	2.34	2.35	2.33	2.35	2.31	1.29%	14,561
Mar 24, 2026	2.32	2.32	2.32	2.32	2.28	2.20%	2,204
Mar 23, 2026	2.26	2.27	2.26	2.27	2.23	0.44%	411
Mar 20, 2026	2.27	2.27	2.20	2.26	2.22	-0.44%	17,697
Mar 19, 2026	2.27	2.27	2.27	2.27	2.23	-	3,469
Mar 18, 2026	2.27	2.27	2.27	2.27	2.23	-	191
Mar 17, 2026	2.30	2.30	2.27	2.27	2.23	-1.30%	6,192