SCE Trust IV (SCE.PRJ)
NYSE: SCE.PRJ · Real-Time Price · USD · Preferred Stock
22.94
-0.09 (-0.39%)
At close: Jul 2, 2025
SCE Trust IV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 22.74 | 23.02 | 22.70 | 22.95 | 22.95 | 0.04% | 4,942 |
Jul 2, 2025 | 22.49 | 23.04 | 22.49 | 22.94 | 22.94 | -0.39% | 11,952 |
Jul 1, 2025 | 22.65 | 23.03 | 22.60 | 23.03 | 23.03 | 2.17% | 33,191 |
Jun 30, 2025 | 22.80 | 22.95 | 22.48 | 22.54 | 22.54 | -0.66% | 237,079 |
Jun 27, 2025 | 22.81 | 22.81 | 22.51 | 22.69 | 22.69 | -0.43% | 94,231 |
Jun 26, 2025 | 22.77 | 22.80 | 22.71 | 22.79 | 22.79 | 0.29% | 17,787 |
Jun 25, 2025 | 22.87 | 22.87 | 22.65 | 22.72 | 22.72 | -0.37% | 86,811 |
Jun 24, 2025 | 22.74 | 22.87 | 22.67 | 22.81 | 22.81 | 0.71% | 43,465 |
Jun 23, 2025 | 22.55 | 22.72 | 22.51 | 22.64 | 22.64 | 0.42% | 34,928 |
Jun 20, 2025 | 22.40 | 22.71 | 22.36 | 22.55 | 22.55 | 0.67% | 12,275 |
Jun 18, 2025 | 22.35 | 22.40 | 22.28 | 22.40 | 22.40 | 0.18% | 10,889 |
Jun 17, 2025 | 22.29 | 22.41 | 22.29 | 22.36 | 22.36 | - | 6,616 |
Jun 16, 2025 | 22.44 | 22.44 | 22.36 | 22.36 | 22.36 | 0.07% | 15,779 |
Jun 13, 2025 | 22.33 | 22.45 | 22.22 | 22.35 | 22.35 | -1.00% | 152,922 |
Jun 12, 2025 | 22.57 | 22.64 | 22.56 | 22.57 | 22.23 | 0.04% | 162,196 |
Jun 11, 2025 | 22.60 | 22.63 | 22.54 | 22.56 | 22.22 | 0.49% | 33,338 |
Jun 10, 2025 | 22.67 | 22.68 | 22.41 | 22.45 | 22.12 | -0.88% | 211,690 |
Jun 9, 2025 | 22.80 | 22.99 | 22.50 | 22.65 | 22.31 | -0.53% | 232,217 |
Jun 6, 2025 | 22.81 | 22.85 | 22.68 | 22.77 | 22.43 | -0.13% | 20,259 |
Jun 5, 2025 | 22.95 | 23.12 | 22.80 | 22.80 | 22.46 | 0.09% | 19,169 |
Jun 4, 2025 | 22.93 | 23.00 | 22.78 | 22.78 | 22.44 | -0.09% | 13,474 |
Jun 3, 2025 | 22.96 | 22.96 | 22.80 | 22.80 | 22.46 | -0.23% | 9,628 |
Jun 2, 2025 | 22.73 | 22.95 | 22.73 | 22.85 | 22.51 | 0.23% | 13,856 |
May 30, 2025 | 22.94 | 23.10 | 22.80 | 22.80 | 22.46 | -0.61% | 55,945 |
May 29, 2025 | 22.87 | 23.08 | 22.75 | 22.94 | 22.60 | 0.57% | 13,901 |
May 28, 2025 | 22.83 | 23.11 | 22.78 | 22.81 | 22.47 | 0.04% | 27,679 |
May 27, 2025 | 22.63 | 22.81 | 22.63 | 22.80 | 22.46 | 0.75% | 8,275 |
May 23, 2025 | 22.51 | 22.63 | 22.51 | 22.63 | 22.29 | 0.13% | 2,821 |
May 22, 2025 | 22.55 | 22.73 | 22.50 | 22.60 | 22.26 | 0.27% | 11,796 |
May 21, 2025 | 22.51 | 22.76 | 22.51 | 22.54 | 22.21 | -0.27% | 54,012 |
May 20, 2025 | 22.56 | 22.67 | 22.56 | 22.60 | 22.26 | 0.18% | 37,631 |
May 19, 2025 | 22.43 | 22.62 | 22.43 | 22.56 | 22.22 | 0.31% | 283,346 |
May 16, 2025 | 22.50 | 22.60 | 22.49 | 22.49 | 22.16 | 0.13% | 29,635 |
May 15, 2025 | 22.57 | 22.65 | 22.45 | 22.46 | 22.13 | -0.04% | 13,321 |
May 14, 2025 | 22.94 | 22.94 | 22.41 | 22.47 | 22.14 | -0.69% | 56,008 |
May 13, 2025 | 22.63 | 22.81 | 22.60 | 22.63 | 22.29 | 0.04% | 10,905 |
May 12, 2025 | 22.55 | 22.65 | 22.42 | 22.62 | 22.28 | 0.31% | 6,701 |
May 9, 2025 | 22.63 | 22.70 | 22.50 | 22.55 | 22.21 | -0.19% | 10,412 |
May 8, 2025 | 23.00 | 23.00 | 22.41 | 22.59 | 22.25 | -0.04% | 87,555 |
May 7, 2025 | 22.53 | 22.88 | 22.52 | 22.60 | 22.26 | 0.27% | 6,109 |
May 6, 2025 | 22.55 | 22.60 | 22.50 | 22.54 | 22.20 | -0.05% | 6,336 |
May 5, 2025 | 22.51 | 22.62 | 22.49 | 22.55 | 22.21 | - | 30,010 |
May 2, 2025 | 22.25 | 22.72 | 22.25 | 22.55 | 22.21 | 1.35% | 17,786 |
May 1, 2025 | 22.10 | 22.37 | 22.10 | 22.25 | 21.92 | 0.50% | 48,681 |
Apr 30, 2025 | 22.15 | 22.26 | 22.10 | 22.14 | 21.81 | -0.72% | 82,724 |
Apr 29, 2025 | 22.07 | 22.38 | 22.06 | 22.30 | 21.97 | 0.63% | 48,498 |
Apr 28, 2025 | 22.10 | 22.27 | 22.03 | 22.16 | 21.83 | 0.45% | 66,105 |
Apr 25, 2025 | 21.91 | 22.13 | 21.86 | 22.06 | 21.73 | 0.14% | 43,692 |
Apr 24, 2025 | 21.96 | 22.13 | 21.96 | 22.03 | 21.70 | 0.32% | 33,637 |
Apr 23, 2025 | 21.88 | 22.11 | 21.86 | 21.96 | 21.63 | 1.06% | 16,561 |