Scan-D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.40	27.40	26.55	26.60	26.60	0.19%	23,693
Jun 4, 2026	25.90	26.65	25.90	26.55	26.55	1.72%	26,146
Jun 3, 2026	26.05	26.40	25.90	26.10	26.10	0.19%	47,319
Jun 2, 2026	26.15	26.20	25.85	26.05	26.05	-0.38%	34,354
Jun 1, 2026	26.20	26.45	26.00	26.15	26.15	-0.19%	55,703
May 29, 2026	26.10	26.25	26.10	26.20	26.20	0.38%	20,335
May 28, 2026	26.00	26.50	26.00	26.10	26.10	-	30,070
May 27, 2026	26.00	26.10	25.85	26.10	26.10	0.38%	47,915
May 26, 2026	25.75	26.00	25.65	26.00	26.00	0.97%	25,598
May 25, 2026	26.50	26.50	25.50	25.75	25.75	-3.20%	155,129
May 22, 2026	26.90	26.90	26.15	26.60	26.60	0.76%	35,997
May 21, 2026	26.50	26.65	26.10	26.40	26.40	0.96%	17,938
May 20, 2026	25.90	26.15	25.60	26.15	26.15	2.15%	27,887
May 19, 2026	26.00	26.00	24.80	25.60	25.60	-1.16%	65,072
May 18, 2026	26.10	26.30	25.90	25.90	25.90	-2.26%	58,232
May 15, 2026	27.10	27.10	26.50	26.50	26.50	-1.85%	83,325
May 14, 2026	28.40	28.40	26.60	27.00	27.00	-4.93%	366,692
May 13, 2026	27.45	28.40	26.50	28.40	28.40	9.86%	491,935
May 12, 2026	25.85	25.85	25.85	25.85	25.85	10.00%	141,613
May 11, 2026	23.50	23.55	23.45	23.50	23.50	-1.05%	20,158
May 8, 2026	23.50	23.75	23.50	23.75	23.75	0.21%	28,556
May 7, 2026	23.50	23.75	23.35	23.70	23.70	0.85%	62,966
May 6, 2026	23.55	23.90	23.45	23.50	23.50	-	23,909
May 5, 2026	23.50	23.60	23.45	23.50	23.50	-0.84%	63,225
May 4, 2026	23.70	23.70	23.60	23.70	23.70	-	40,019
Apr 30, 2026	23.65	23.70	23.65	23.70	23.70	0.21%	25,750
Apr 29, 2026	24.00	24.00	23.50	23.65	23.65	-1.87%	108,657
Apr 28, 2026	24.00	24.10	24.00	24.10	24.10	-	19,207
Apr 27, 2026	24.15	24.15	24.00	24.10	24.10	-0.62%	43,607
Apr 24, 2026	24.30	24.30	24.20	24.25	24.25	-0.41%	13,182
Apr 23, 2026	24.35	24.40	24.10	24.35	24.35	-0.20%	39,289
Apr 22, 2026	24.30	24.50	24.25	24.40	24.40	0.41%	40,088
Apr 21, 2026	24.25	24.30	24.20	24.30	24.30	0.41%	21,661
Apr 20, 2026	24.25	24.45	24.20	24.20	24.20	-1.22%	55,493
Apr 17, 2026	24.45	24.50	24.30	24.50	24.50	-	30,160
Apr 16, 2026	24.60	24.60	24.30	24.50	24.50	0.41%	23,688
Apr 15, 2026	24.50	24.50	24.30	24.40	24.40	-	14,048
Apr 14, 2026	24.60	24.75	24.40	24.40	24.40	-0.81%	19,101
Apr 13, 2026	24.80	24.80	24.20	24.60	24.60	0.61%	61,909
Apr 10, 2026	24.55	24.55	24.35	24.45	24.45	-0.41%	53,115
Apr 9, 2026	24.55	24.70	24.50	24.55	24.55	0.20%	18,298
Apr 8, 2026	24.50	24.50	24.45	24.50	24.50	-	31,360
Apr 7, 2026	24.70	24.70	24.50	24.50	24.50	-0.20%	17,154
Apr 2, 2026	24.80	24.80	24.50	24.55	24.55	-1.01%	29,818
Apr 1, 2026	25.00	25.00	24.75	24.80	24.80	-0.20%	13,179
Mar 31, 2026	24.70	24.85	24.70	24.85	24.85	0.40%	4,030
Mar 30, 2026	24.60	24.80	24.60	24.75	24.75	0.41%	11,972
Mar 27, 2026	24.65	24.75	24.60	24.65	24.65	-0.60%	15,672
Mar 26, 2026	24.75	24.80	24.75	24.80	24.80	0.20%	10,122
Mar 25, 2026	24.80	24.80	24.65	24.75	24.75	-0.20%	11,176