SCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.30	13.55	13.27	13.43	13.43	0.67%	123,575
Dec 19, 2024	13.16	13.42	13.16	13.34	13.34	1.52%	139,839
Dec 18, 2024	13.33	13.40	13.12	13.14	13.14	-0.83%	222,240
Dec 17, 2024	13.41	13.41	13.12	13.25	13.25	-1.12%	255,000
Dec 16, 2024	13.85	13.88	13.37	13.40	13.40	-3.53%	414,324
Dec 13, 2024	13.91	13.92	13.83	13.89	13.89	0.29%	238,013
Dec 12, 2024	13.87	13.95	13.83	13.85	13.85	-	123,227
Dec 11, 2024	13.83	13.87	13.80	13.85	13.85	-	129,955
Dec 10, 2024	13.82	13.87	13.76	13.85	13.85	0.22%	92,914
Dec 9, 2024	13.89	13.92	13.81	13.82	13.82	-0.22%	140,800
Dec 6, 2024	13.80	13.86	13.79	13.85	13.85	0.22%	100,000
Dec 5, 2024	13.79	13.85	13.69	13.82	13.82	0.44%	155,746
Dec 4, 2024	13.72	13.76	13.62	13.76	13.76	-	108,731
Dec 3, 2024	13.80	13.81	13.62	13.76	13.76	-0.29%	145,534
Dec 2, 2024	13.82	13.85	13.70	13.80	13.80	0.07%	200,811
Nov 29, 2024	13.86	13.90	13.76	13.79	13.79	-0.51%	103,622
Nov 27, 2024	13.91	13.92	13.83	13.86	13.73	0.29%	209,808
Nov 26, 2024	13.81	13.89	13.81	13.82	13.69	-0.07%	194,929
Nov 25, 2024	13.91	13.95	13.79	13.83	13.70	0.14%	186,034
Nov 22, 2024	13.82	13.87	13.80	13.81	13.68	0.07%	104,965
Nov 21, 2024	13.90	13.92	13.78	13.80	13.67	-0.43%	82,724
Nov 20, 2024	13.79	13.87	13.73	13.86	13.73	0.51%	93,100
Nov 19, 2024	13.93	13.95	13.73	13.79	13.66	-1.29%	220,597
Nov 18, 2024	13.95	14.07	13.95	13.97	13.84	-0.07%	114,200
Nov 15, 2024	13.83	14.02	13.79	13.98	13.85	1.53%	131,405
Nov 14, 2024	13.73	13.90	13.73	13.77	13.64	-0.07%	110,515
Nov 13, 2024	13.76	13.81	13.68	13.78	13.65	0.36%	178,800
Nov 12, 2024	13.70	13.77	13.65	13.73	13.60	-0.22%	148,204
Nov 11, 2024	13.72	13.85	13.70	13.76	13.63	0.22%	140,230
Nov 8, 2024	13.76	13.86	13.62	13.73	13.60	-0.79%	222,165
Nov 7, 2024	13.91	14.04	13.83	13.84	13.71	-0.14%	211,317
Nov 6, 2024	14.08	14.14	13.64	13.86	13.73	0.80%	206,497
Nov 5, 2024	13.59	13.75	13.59	13.75	13.62	1.33%	97,458
Nov 4, 2024	13.82	13.82	13.43	13.57	13.44	-1.81%	299,352
Nov 1, 2024	14.08	14.10	13.80	13.82	13.69	-1.78%	279,856
Oct 31, 2024	14.09	14.15	13.97	14.07	13.93	-0.64%	137,700
Oct 30, 2024	14.10	14.21	14.10	14.16	13.89	0.50%	145,100
Oct 29, 2024	14.29	14.30	14.07	14.09	13.82	-1.67%	163,522
Oct 28, 2024	14.30	14.35	14.25	14.33	14.06	0.63%	98,900
Oct 25, 2024	14.42	14.44	14.24	14.24	13.97	-0.56%	203,100
Oct 24, 2024	14.19	14.34	14.19	14.32	14.05	0.85%	117,308
Oct 23, 2024	14.23	14.25	14.11	14.20	13.93	-0.42%	100,721
Oct 22, 2024	14.25	14.34	14.22	14.26	13.99	-0.14%	136,307
Oct 21, 2024	14.30	14.37	14.28	14.28	14.01	-0.07%	100,648
Oct 18, 2024	14.28	14.35	14.23	14.29	14.02	-0.14%	149,400
Oct 17, 2024	14.38	14.38	14.28	14.31	14.04	0.28%	123,828
Oct 16, 2024	14.16	14.33	14.15	14.27	14.00	1.21%	121,800
Oct 15, 2024	14.09	14.17	14.05	14.10	13.83	0.36%	247,404
Oct 14, 2024	14.00	14.11	14.00	14.05	13.78	0.64%	129,600
Oct 11, 2024	13.99	14.01	13.95	13.96	13.70	-	82,206
Oct 10, 2024	13.95	13.99	13.88	13.96	13.70	0.22%	99,916
Oct 9, 2024	13.81	13.96	13.80	13.93	13.67	1.02%	105,700
Oct 8, 2024	13.78	13.80	13.68	13.79	13.53	-0.07%	94,816
Oct 7, 2024	13.81	13.86	13.77	13.80	13.54	0.22%	83,436
Oct 4, 2024	13.71	13.78	13.65	13.77	13.51	0.51%	88,435
Oct 3, 2024	13.65	13.72	13.65	13.70	13.44	0.59%	136,532
Oct 2, 2024	13.56	13.66	13.56	13.62	13.36	0.15%	108,142
Oct 1, 2024	13.72	13.72	13.58	13.60	13.34	-0.66%	112,400
Sep 30, 2024	13.61	13.71	13.57	13.69	13.43	-0.07%	107,639
Sep 27, 2024	13.70	13.79	13.69	13.70	13.31	0.07%	192,580
Sep 26, 2024	13.70	13.80	13.69	13.69	13.30	0.07%	126,561
Sep 25, 2024	13.65	13.73	13.64	13.68	13.29	0.29%	112,623
Sep 24, 2024	13.66	13.71	13.64	13.64	13.25	-0.44%	118,842
Sep 23, 2024	13.70	13.74	13.62	13.70	13.31	-	136,607
Sep 20, 2024	13.70	13.74	13.67	13.70	13.31	-	119,900
Sep 19, 2024	13.80	13.80	13.68	13.70	13.31	-0.36%	178,565
Sep 18, 2024	13.75	13.81	13.71	13.75	13.36	-	117,500
Sep 17, 2024	13.78	13.83	13.70	13.75	13.36	0.29%	171,340
Sep 16, 2024	13.75	13.79	13.69	13.71	13.32	-0.29%	136,705
Sep 13, 2024	13.47	13.77	13.44	13.75	13.36	2.69%	294,419
Sep 12, 2024	13.52	13.53	13.36	13.39	13.01	-0.67%	232,493
Sep 11, 2024	13.61	13.61	13.42	13.48	13.10	-0.96%	168,329
Sep 10, 2024	13.66	13.66	13.57	13.61	13.22	-	85,130
Sep 9, 2024	13.64	13.71	13.59	13.61	13.22	-0.29%	111,300
Sep 6, 2024	13.72	13.72	13.60	13.65	13.26	-0.29%	81,311
Sep 5, 2024	13.68	13.73	13.65	13.69	13.30	-0.07%	104,900
Sep 4, 2024	13.73	13.76	13.67	13.70	13.31	-	76,749
Sep 3, 2024	13.66	13.76	13.66	13.70	13.31	0.29%	159,500
Aug 30, 2024	13.71	13.74	13.60	13.66	13.27	-0.73%	187,132
Aug 29, 2024	13.77	13.79	13.73	13.76	13.24	0.15%	219,026
Aug 28, 2024	13.78	13.80	13.71	13.74	13.22	-0.07%	142,241
Aug 27, 2024	13.78	13.79	13.70	13.75	13.23	0.22%	155,872
Aug 26, 2024	13.83	13.92	13.70	13.72	13.20	-0.87%	379,700
Aug 23, 2024	13.78	13.90	13.77	13.84	13.32	0.65%	276,509
Aug 22, 2024	13.80	13.83	13.73	13.75	13.23	-	123,273
Aug 21, 2024	13.77	13.80	13.73	13.75	13.23	-	138,967
Aug 20, 2024	13.79	13.80	13.71	13.75	13.23	-	107,500
Aug 19, 2024	13.79	13.86	13.74	13.75	13.23	-	153,000
Aug 16, 2024	13.84	13.91	13.75	13.75	13.23	-0.72%	110,625
Aug 15, 2024	14.01	14.01	13.85	13.85	13.33	-1.14%	394,034
Aug 14, 2024	13.91	14.01	13.82	14.01	13.48	1.08%	195,549
Aug 13, 2024	13.71	13.87	13.71	13.86	13.33	0.87%	122,000
Aug 12, 2024	13.77	13.84	13.73	13.74	13.22	-0.36%	94,102
Aug 9, 2024	13.77	13.82	13.70	13.79	13.27	0.07%	93,120
Aug 8, 2024	13.92	13.92	13.58	13.78	13.26	1.03%	116,583
Aug 7, 2024	13.63	13.80	13.56	13.64	13.12	-	110,481
Aug 6, 2024	13.67	13.74	13.60	13.64	13.12	0.44%	121,700
Aug 5, 2024	13.50	13.65	13.33	13.58	13.07	-1.81%	259,300
Aug 2, 2024	13.97	13.97	13.77	13.83	13.31	-1.91%	105,100
Aug 1, 2024	14.12	14.14	13.97	14.10	13.57	0.50%	120,625