STO:SCA.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	101.15	102.90	100.80	101.30	101.30	1.25%	2,152,938
Jun 12, 2026	99.60	100.45	99.20	100.05	100.05	1.51%	2,015,294
Jun 11, 2026	100.25	100.50	98.36	98.56	98.56	-1.78%	1,762,985
Jun 10, 2026	102.80	103.75	98.56	100.35	100.35	-2.00%	2,212,985
Jun 9, 2026	102.00	103.10	101.95	102.40	102.40	0.39%	1,584,984
Jun 8, 2026	101.60	102.60	100.75	102.00	102.00	-0.10%	1,503,420
Jun 5, 2026	102.05	102.60	101.55	102.10	102.10	0.05%	1,183,371
Jun 4, 2026	101.70	103.85	101.45	102.05	102.05	-	1,960,705
Jun 3, 2026	101.50	102.15	101.05	102.05	102.05	0.34%	1,832,143
Jun 2, 2026	103.05	104.05	101.10	101.70	101.70	-0.54%	2,076,159
Jun 1, 2026	103.00	103.90	101.65	102.25	102.25	0.44%	2,141,048
May 29, 2026	103.00	104.00	101.80	101.80	101.80	-1.07%	5,311,166
May 28, 2026	102.05	103.35	101.45	102.90	102.90	0.34%	1,717,197
May 27, 2026	100.50	102.95	100.50	102.55	102.55	2.45%	2,042,499
May 26, 2026	101.00	101.20	99.70	100.10	100.10	-0.94%	1,164,184
May 25, 2026	100.10	101.75	100.10	101.05	101.05	1.66%	1,078,859
May 22, 2026	100.15	100.70	99.28	99.40	99.40	-0.28%	1,464,689
May 21, 2026	98.78	100.55	97.82	99.68	99.68	0.56%	1,995,308
May 20, 2026	99.00	100.30	98.16	99.12	99.12	-0.32%	1,845,319
May 19, 2026	98.80	100.20	98.80	99.44	99.44	0.65%	1,565,467
May 18, 2026	98.00	98.98	96.52	98.80	98.80	0.49%	1,639,655
May 15, 2026	100.65	100.85	98.04	98.32	98.32	-1.27%	2,025,867
May 13, 2026	100.50	101.20	98.96	99.58	99.58	-0.87%	935,313
May 12, 2026	100.50	101.90	100.10	100.45	100.45	-0.20%	2,253,953
May 11, 2026	101.70	102.15	100.65	100.65	100.65	-1.32%	1,222,071
May 8, 2026	103.00	103.05	101.35	102.00	102.00	-1.31%	1,643,437
May 7, 2026	103.45	104.10	103.20	103.35	103.35	0.10%	1,667,842
May 6, 2026	103.05	104.45	102.65	103.25	103.25	0.93%	1,303,826
May 5, 2026	102.60	103.80	102.20	102.30	102.30	-0.39%	1,246,005
May 4, 2026	105.10	105.50	102.70	102.70	102.70	-2.19%	1,527,448
Apr 30, 2026	102.05	105.00	101.75	105.00	105.00	1.60%	1,736,432
Apr 29, 2026	102.60	103.65	101.90	103.35	103.35	1.22%	2,078,632
Apr 28, 2026	102.90	103.00	101.75	102.10	102.10	-0.87%	2,167,155
Apr 27, 2026	104.30	104.60	102.65	103.00	103.00	-1.39%	1,505,457
Apr 24, 2026	106.40	107.40	104.30	104.45	104.45	-4.09%	2,713,891
Apr 23, 2026	108.00	109.55	107.75	108.90	108.90	0.37%	1,849,000
Apr 22, 2026	108.90	109.50	108.05	108.50	108.50	-0.69%	1,427,382
Apr 21, 2026	110.20	110.60	109.10	109.25	109.25	-0.82%	1,206,995
Apr 20, 2026	109.20	110.40	108.50	110.15	110.15	-0.23%	1,367,258
Apr 17, 2026	108.70	110.55	108.40	110.40	110.40	1.70%	2,007,081
Apr 16, 2026	109.25	109.60	108.25	108.55	108.55	-0.14%	1,410,215
Apr 15, 2026	109.00	109.45	108.55	108.70	108.70	-0.32%	1,951,190
Apr 14, 2026	108.30	109.35	108.20	109.05	109.05	0.83%	1,957,294
Apr 13, 2026	107.50	108.45	107.30	108.15	108.15	-0.23%	1,432,021
Apr 10, 2026	107.80	109.65	107.80	108.40	108.40	0.32%	2,106,480
Apr 9, 2026	109.90	109.90	107.30	108.05	108.05	-1.73%	1,399,005
Apr 8, 2026	111.00	111.50	109.30	109.95	109.95	1.24%	2,109,046
Apr 7, 2026	110.85	111.60	108.10	108.60	108.60	-0.82%	1,714,714
Apr 2, 2026	109.00	109.75	108.60	109.50	109.50	0.05%	1,159,202
Apr 1, 2026	110.90	111.25	108.25	109.45	109.45	0.60%	2,230,131