SCI Pharmtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.50	41.05	40.50	40.80	40.80	0.25%	185,681
May 28, 2026	41.35	41.35	40.50	40.70	40.70	-0.73%	312,845
May 27, 2026	41.50	41.50	40.70	41.00	41.00	-0.73%	220,386
May 26, 2026	41.00	41.45	40.60	41.30	41.30	-	161,538
May 25, 2026	42.25	42.25	41.00	41.30	41.30	-2.25%	275,582
May 22, 2026	43.00	43.00	42.20	42.25	42.25	-1.86%	194,671
May 21, 2026	42.50	43.30	42.50	43.05	43.05	1.29%	137,261
May 20, 2026	43.05	43.05	41.90	42.50	42.50	0.24%	151,271
May 19, 2026	41.90	42.80	41.90	42.40	42.40	1.92%	320,699
May 18, 2026	40.40	41.70	40.05	41.60	41.60	2.97%	261,338
May 15, 2026	40.70	41.40	40.30	40.40	40.40	-1.34%	282,940
May 14, 2026	41.60	41.80	40.55	40.95	40.95	-1.56%	360,948
May 13, 2026	41.95	41.95	41.15	41.60	41.60	-1.19%	334,218
May 12, 2026	44.30	44.30	41.80	42.10	42.10	-4.97%	656,097
May 11, 2026	46.05	46.05	44.15	44.30	44.30	-5.04%	661,393
May 8, 2026	47.50	47.70	46.55	46.65	46.65	-1.37%	183,993
May 7, 2026	47.05	47.40	46.55	47.30	47.30	0.42%	200,870
May 6, 2026	47.10	47.70	46.90	47.10	47.10	-	193,587
May 5, 2026	47.15	47.20	46.90	47.10	47.10	-0.11%	168,555
May 4, 2026	47.30	48.95	47.10	47.15	47.15	-1.36%	198,060
Apr 30, 2026	48.20	48.20	47.70	47.80	47.80	-0.83%	149,206
Apr 29, 2026	48.05	48.20	47.50	48.20	48.20	1.47%	106,356
Apr 28, 2026	47.70	47.70	47.05	47.50	47.50	-0.52%	161,918
Apr 27, 2026	48.20	48.20	47.15	47.75	47.75	-1.04%	188,974
Apr 24, 2026	48.15	48.25	47.15	48.25	48.25	2.44%	325,387
Apr 23, 2026	47.90	47.90	46.85	47.10	47.10	-1.87%	373,195
Apr 22, 2026	48.30	48.35	47.90	48.00	48.00	-0.10%	207,460
Apr 21, 2026	48.40	48.40	47.85	48.05	48.05	-0.72%	335,659
Apr 20, 2026	48.85	48.90	48.20	48.40	48.40	-0.31%	197,510
Apr 17, 2026	50.10	50.10	48.30	48.55	48.55	-2.90%	540,081
Apr 16, 2026	50.00	50.90	49.80	50.00	50.00	-	259,756
Apr 15, 2026	50.40	50.40	49.90	50.00	50.00	-0.79%	208,991
Apr 14, 2026	50.40	50.60	50.20	50.40	50.40	-0.79%	147,115
Apr 13, 2026	50.50	50.90	50.30	50.80	50.80	0.59%	123,900
Apr 10, 2026	51.60	51.60	50.30	50.50	50.50	-0.98%	231,927
Apr 9, 2026	51.30	51.70	51.00	51.00	51.00	-2.49%	185,302
Apr 8, 2026	52.50	52.70	51.80	52.30	52.30	0.38%	119,784
Apr 7, 2026	53.00	53.00	51.40	52.10	52.10	0.97%	81,057
Apr 2, 2026	51.70	52.10	51.50	51.60	51.60	-0.58%	55,002
Apr 1, 2026	51.80	52.00	51.10	51.90	51.90	1.96%	113,529
Mar 31, 2026	51.00	51.40	50.40	50.90	50.90	-0.59%	172,741
Mar 30, 2026	52.20	52.20	51.20	51.20	51.20	-2.48%	171,654
Mar 27, 2026	52.70	52.70	52.10	52.50	52.50	-0.38%	26,135
Mar 26, 2026	52.90	52.90	52.20	52.70	52.70	0.76%	71,258
Mar 25, 2026	52.90	52.90	51.80	52.30	52.30	0.19%	135,975
Mar 24, 2026	51.90	52.60	51.60	52.20	52.20	0.77%	94,149
Mar 23, 2026	51.50	52.50	51.30	51.80	51.80	-0.96%	138,121
Mar 20, 2026	52.60	52.90	52.20	52.30	52.30	-0.95%	92,540
Mar 19, 2026	54.20	54.20	52.60	52.80	52.80	-2.58%	154,966
Mar 18, 2026	55.40	55.40	54.10	54.20	54.20	-1.09%	100,406