SCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.67	11.78	11.40	11.51	-	-0.95%	238,746
Feb 11, 2026	11.69	11.70	11.47	11.62	11.62	-0.51%	314,686
Feb 10, 2026	11.74	11.90	11.65	11.68	11.68	-0.43%	140,122
Feb 9, 2026	11.85	11.95	11.64	11.73	11.73	-0.76%	247,536
Feb 6, 2026	11.83	11.90	11.58	11.82	11.82	1.55%	397,969
Feb 5, 2026	12.20	12.26	11.57	11.64	11.64	-4.75%	529,462
Feb 4, 2026	12.31	12.46	12.17	12.22	12.22	-0.24%	203,713
Feb 3, 2026	12.55	12.60	12.10	12.25	12.25	-2.16%	352,499
Feb 2, 2026	12.74	12.77	12.40	12.52	12.52	-2.03%	205,274
Jan 30, 2026	12.85	12.93	12.66	12.78	12.78	-1.39%	170,565
Jan 29, 2026	12.83	13.03	12.79	12.96	12.85	1.25%	171,529
Jan 28, 2026	12.96	13.10	12.79	12.80	12.69	-1.08%	196,655
Jan 27, 2026	12.96	13.11	12.90	12.94	12.83	0.54%	179,906
Jan 26, 2026	12.87	12.92	12.60	12.87	12.76	-0.23%	265,029
Jan 23, 2026	12.98	13.13	12.89	12.90	12.79	-0.85%	172,337
Jan 22, 2026	13.10	13.21	12.91	13.01	12.90	-0.23%	191,053
Jan 21, 2026	13.00	13.14	12.95	13.04	12.93	1.16%	158,461
Jan 20, 2026	12.93	12.95	12.57	12.89	12.78	-2.64%	335,444
Jan 16, 2026	13.48	13.52	13.16	13.24	13.12	-1.49%	143,821
Jan 15, 2026	13.32	13.55	13.18	13.44	13.32	1.28%	151,532
Jan 14, 2026	13.04	13.35	12.96	13.27	13.15	2.16%	156,944
Jan 13, 2026	13.07	13.11	12.91	12.99	12.88	-0.31%	102,575
Jan 12, 2026	13.05	13.16	13.01	13.03	12.92	-0.76%	85,481
Jan 9, 2026	13.10	13.15	13.02	13.13	13.02	0.31%	59,345
Jan 8, 2026	12.73	13.17	12.67	13.09	12.98	2.99%	110,838
Jan 7, 2026	12.97	12.97	12.67	12.71	12.60	-1.70%	129,374
Jan 6, 2026	12.97	12.97	12.75	12.93	12.82	-0.31%	95,627
Jan 5, 2026	12.83	13.10	12.83	12.97	12.86	1.17%	115,967
Jan 2, 2026	12.68	12.97	12.56	12.82	12.71	1.10%	139,136
Dec 31, 2025	12.57	12.75	12.50	12.68	12.57	0.63%	416,019
Dec 30, 2025	12.48	12.71	12.48	12.60	12.36	0.72%	174,273
Dec 29, 2025	12.67	12.68	12.51	12.51	12.27	-0.48%	133,299
Dec 26, 2025	12.47	12.64	12.45	12.57	12.33	0.56%	86,139
Dec 24, 2025	12.47	12.56	12.35	12.50	12.26	0.24%	122,454
Dec 23, 2025	12.60	12.67	12.42	12.47	12.23	-0.95%	129,421
Dec 22, 2025	12.57	12.67	12.50	12.59	12.35	0.08%	150,062
Dec 19, 2025	12.68	12.84	12.55	12.58	12.34	-0.79%	105,806
Dec 18, 2025	12.68	12.85	12.55	12.68	12.44	0.24%	77,694
Dec 17, 2025	12.75	12.76	12.57	12.65	12.41	-0.24%	133,574
Dec 16, 2025	12.60	12.71	12.55	12.68	12.44	0.96%	90,204
Dec 15, 2025	12.97	12.97	12.36	12.56	12.32	-2.79%	267,611
Dec 12, 2025	12.95	13.01	12.83	12.92	12.67	0.62%	120,364
Dec 11, 2025	13.01	13.04	12.80	12.84	12.59	-0.93%	108,664
Dec 10, 2025	12.78	12.97	12.74	12.96	12.71	1.57%	109,996
Dec 9, 2025	12.66	12.83	12.65	12.76	12.51	0.63%	168,492
Dec 8, 2025	12.61	12.89	12.56	12.68	12.44	0.56%	176,064
Dec 5, 2025	12.49	12.70	12.49	12.61	12.37	0.88%	287,313
Dec 4, 2025	12.32	12.54	12.32	12.50	12.26	1.46%	200,199
Dec 3, 2025	12.15	12.37	12.08	12.32	12.08	1.73%	153,945
Dec 2, 2025	12.03	12.17	11.93	12.11	11.88	1.00%	147,581