STO:SCA.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	100.10	100.70	100.10	100.60	-	1.21%	75,853
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
Mar 31, 2026	108.70	109.65	108.40	108.80	108.80	0.51%	2,604,447
Mar 30, 2026	106.45	108.70	106.00	108.25	108.25	1.79%	1,924,264
Mar 27, 2026	110.70	110.90	109.05	109.35	106.35	-0.86%	1,339,216
Mar 26, 2026	109.50	110.85	109.40	110.30	107.27	0.32%	1,508,686
Mar 25, 2026	108.20	110.15	108.20	109.95	106.93	2.85%	1,777,278
Mar 24, 2026	106.80	107.60	105.50	106.90	103.97	0.28%	2,017,167
Mar 23, 2026	105.00	108.75	104.30	106.60	103.68	-0.84%	3,154,602
Mar 20, 2026	109.55	109.80	107.50	107.50	104.55	-1.10%	2,543,216
Mar 19, 2026	111.65	112.00	108.65	108.70	105.72	-3.85%	2,229,344
Mar 18, 2026	112.75	114.25	112.25	113.05	109.95	0.22%	2,425,677
Mar 17, 2026	112.60	113.65	112.05	112.80	109.71	0.13%	2,232,206
Mar 16, 2026	112.85	114.15	112.60	112.65	109.56	-0.49%	1,343,492
Mar 13, 2026	114.65	115.00	112.65	113.20	110.09	-2.03%	1,349,993
Mar 12, 2026	114.25	116.60	113.65	115.55	112.38	0.96%	2,080,324
Mar 11, 2026	114.50	114.75	113.65	114.45	111.31	-0.35%	1,957,425