SCE Trust VIII (SCE.PRN)
NYSE: SCE.PRN · Real-Time Price · USD · Preferred Stock
21.74
+0.32 (1.49%)
At close: Jul 1, 2025
SCE Trust VIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.70 | 21.97 | 21.66 | 21.71 | 21.71 | -0.05% | 15,245 |
| Jul 2, 2025 | 21.68 | 21.81 | 21.62 | 21.72 | 21.72 | -0.09% | 25,653 |
| Jul 1, 2025 | 21.50 | 21.80 | 21.50 | 21.74 | 21.74 | 1.49% | 16,768 |
| Jun 30, 2025 | 21.63 | 21.78 | 21.37 | 21.42 | 21.42 | -0.37% | 60,490 |
| Jun 27, 2025 | 21.55 | 21.68 | 21.48 | 21.50 | 21.50 | -0.69% | 16,512 |
| Jun 26, 2025 | 21.64 | 21.70 | 21.57 | 21.65 | 21.65 | -0.41% | 17,068 |
| Jun 25, 2025 | 21.85 | 21.86 | 21.50 | 21.74 | 21.74 | -0.28% | 26,470 |
| Jun 24, 2025 | 21.85 | 21.95 | 21.72 | 21.80 | 21.80 | - | 14,376 |
| Jun 23, 2025 | 21.79 | 21.96 | 21.73 | 21.80 | 21.80 | 0.51% | 39,902 |
| Jun 20, 2025 | 21.60 | 21.78 | 21.45 | 21.69 | 21.69 | 1.12% | 12,397 |
| Jun 18, 2025 | 21.65 | 21.77 | 21.30 | 21.45 | 21.45 | -0.74% | 111,001 |
| Jun 17, 2025 | 21.50 | 21.86 | 21.50 | 21.61 | 21.61 | 0.98% | 6,322 |
| Jun 16, 2025 | 21.31 | 21.65 | 21.10 | 21.40 | 21.40 | 0.75% | 39,433 |
| Jun 13, 2025 | 21.11 | 21.74 | 21.10 | 21.24 | 21.24 | -1.39% | 14,018 |
| Jun 12, 2025 | 21.52 | 21.74 | 21.39 | 21.54 | 21.11 | 0.51% | 13,771 |
| Jun 11, 2025 | 21.50 | 21.54 | 21.41 | 21.43 | 21.00 | -0.70% | 15,089 |
| Jun 10, 2025 | 21.81 | 21.81 | 21.44 | 21.58 | 21.15 | -0.46% | 68,774 |
| Jun 9, 2025 | 21.78 | 21.99 | 21.30 | 21.68 | 21.24 | -0.51% | 95,966 |
| Jun 6, 2025 | 21.96 | 21.96 | 21.75 | 21.79 | 21.35 | -0.27% | 16,035 |
| Jun 5, 2025 | 21.58 | 21.95 | 21.58 | 21.85 | 21.41 | 0.32% | 25,690 |
| Jun 4, 2025 | 21.62 | 21.80 | 21.62 | 21.78 | 21.34 | 0.60% | 16,255 |
| Jun 3, 2025 | 21.69 | 21.76 | 21.65 | 21.65 | 21.21 | 0.14% | 11,867 |
| Jun 2, 2025 | 21.64 | 21.77 | 21.60 | 21.62 | 21.18 | -0.46% | 14,687 |
| May 30, 2025 | 21.70 | 21.86 | 21.60 | 21.72 | 21.28 | 0.28% | 66,586 |
| May 29, 2025 | 21.65 | 21.75 | 21.65 | 21.66 | 21.22 | 0.51% | 16,944 |
| May 28, 2025 | 21.60 | 21.60 | 21.40 | 21.55 | 21.12 | -0.23% | 12,066 |
| May 27, 2025 | 21.37 | 21.97 | 21.09 | 21.60 | 21.16 | 0.70% | 49,774 |
| May 23, 2025 | 21.57 | 21.57 | 21.23 | 21.45 | 21.02 | -0.09% | 22,979 |
| May 22, 2025 | 21.44 | 21.79 | 21.38 | 21.47 | 21.04 | -0.51% | 109,003 |
| May 21, 2025 | 21.59 | 21.71 | 21.43 | 21.58 | 21.15 | -0.46% | 22,672 |
| May 20, 2025 | 21.64 | 21.81 | 21.64 | 21.68 | 21.24 | -0.50% | 59,691 |
| May 19, 2025 | 21.51 | 21.79 | 21.45 | 21.79 | 21.35 | 1.25% | 8,458 |
| May 16, 2025 | 21.49 | 21.66 | 21.39 | 21.52 | 21.09 | -0.19% | 18,709 |
| May 15, 2025 | 21.42 | 21.59 | 21.41 | 21.56 | 21.13 | 0.75% | 60,853 |
| May 14, 2025 | 21.42 | 21.55 | 21.33 | 21.40 | 20.97 | - | 88,055 |
| May 13, 2025 | 21.60 | 21.60 | 21.35 | 21.40 | 20.97 | -0.74% | 21,570 |
| May 12, 2025 | 21.72 | 21.78 | 21.49 | 21.56 | 21.13 | -0.42% | 8,962 |
| May 9, 2025 | 21.63 | 21.72 | 21.53 | 21.65 | 21.21 | 0.37% | 6,472 |
| May 8, 2025 | 22.05 | 22.05 | 21.53 | 21.57 | 21.14 | -1.51% | 126,091 |
| May 7, 2025 | 22.05 | 22.06 | 21.76 | 21.90 | 21.46 | 0.23% | 11,641 |
| May 6, 2025 | 21.72 | 21.98 | 21.71 | 21.85 | 21.41 | 0.05% | 7,246 |
| May 5, 2025 | 21.83 | 22.09 | 21.77 | 21.84 | 21.40 | -0.36% | 13,443 |
| May 2, 2025 | 21.95 | 22.09 | 21.86 | 21.92 | 21.48 | 0.37% | 32,020 |
| May 1, 2025 | 21.93 | 22.03 | 21.66 | 21.84 | 21.40 | -0.41% | 14,632 |
| Apr 30, 2025 | 22.00 | 22.29 | 21.78 | 21.93 | 21.49 | -1.70% | 59,777 |
| Apr 29, 2025 | 22.58 | 22.61 | 22.18 | 22.31 | 21.86 | -1.20% | 23,565 |
| Apr 28, 2025 | 22.67 | 22.70 | 22.55 | 22.58 | 22.13 | -0.27% | 7,264 |
| Apr 25, 2025 | 22.58 | 22.76 | 22.13 | 22.64 | 22.18 | 0.13% | 19,259 |
| Apr 24, 2025 | 22.71 | 22.87 | 22.42 | 22.61 | 22.15 | 0.76% | 8,829 |
| Apr 23, 2025 | 22.84 | 22.84 | 22.44 | 22.44 | 21.99 | -0.39% | 12,205 |