Scott Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.79%	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
Mar 16, 2026	2.32	2.32	2.30	2.30	2.26	-1.71%	18,695
Mar 13, 2026	2.37	2.37	2.34	2.34	2.30	-2.09%	864
Mar 12, 2026	2.42	2.42	2.39	2.39	2.35	-0.42%	3,069
Mar 11, 2026	2.42	2.43	2.40	2.40	2.36	0.84%	4,069
Mar 10, 2026	2.34	2.38	2.34	2.38	2.34	3.48%	18,749
Mar 9, 2026	2.47	2.47	2.25	2.30	2.26	-7.63%	29,877
Mar 6, 2026	2.55	2.55	2.47	2.49	2.45	-3.86%	17,384
Mar 5, 2026	2.59	2.59	2.59	2.59	2.54	-0.38%	1,004
Mar 4, 2026	2.69	2.69	2.60	2.60	2.55	-4.41%	2,092
Mar 3, 2026	2.72	2.72	2.72	2.72	2.67	-1.09%	3,098
Mar 2, 2026	2.73	2.75	2.73	2.75	2.70	1.10%	11,821
Feb 27, 2026	2.72	2.72	2.72	2.72	2.67	-	10,641
Feb 26, 2026	2.79	2.79	2.72	2.72	2.67	-2.51%	3,609