SCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	15.37	15.54	15.32	15.39	15.39	-0.13%	106,563
Feb 20, 2025	15.46	15.55	15.29	15.41	15.41	-0.13%	139,392
Feb 19, 2025	15.42	15.46	15.31	15.43	15.43	0.26%	96,448
Feb 18, 2025	15.34	15.45	15.28	15.39	15.39	0.46%	203,999
Feb 14, 2025	15.32	15.38	15.15	15.32	15.32	1.46%	246,739
Feb 13, 2025	14.86	15.20	14.85	15.10	15.10	1.27%	195,638
Feb 12, 2025	14.75	14.92	14.74	14.91	14.91	0.61%	127,530
Feb 11, 2025	14.66	14.82	14.60	14.82	14.82	1.09%	96,695
Feb 10, 2025	14.57	14.66	14.48	14.66	14.66	0.76%	83,867
Feb 7, 2025	14.57	14.57	14.44	14.55	14.55	0.21%	84,455
Feb 6, 2025	14.60	14.65	14.42	14.52	14.52	0.07%	86,358
Feb 5, 2025	14.62	14.62	14.41	14.51	14.51	-0.75%	115,533
Feb 4, 2025	14.70	14.75	14.60	14.62	14.62	-0.54%	124,904
Feb 3, 2025	14.53	14.70	14.49	14.70	14.70	-	149,016
Jan 31, 2025	14.75	14.84	14.67	14.70	14.70	-1.34%	150,227
Jan 30, 2025	14.77	14.97	14.77	14.90	14.77	0.88%	153,892
Jan 29, 2025	15.00	15.05	14.67	14.77	14.64	-1.20%	132,391
Jan 28, 2025	14.85	14.99	14.80	14.95	14.82	0.74%	190,959
Jan 27, 2025	14.83	14.93	14.70	14.84	14.71	0.07%	187,669
Jan 24, 2025	14.70	14.88	14.70	14.83	14.70	0.47%	115,367
Jan 23, 2025	14.61	14.76	14.61	14.76	14.63	1.65%	125,806
Jan 22, 2025	14.38	14.60	14.37	14.52	14.39	0.55%	152,771
Jan 21, 2025	14.29	14.45	14.24	14.44	14.31	0.98%	148,151
Jan 17, 2025	14.23	14.32	14.18	14.30	14.17	0.92%	178,984
Jan 16, 2025	14.00	14.18	13.96	14.17	14.04	1.21%	150,955
Jan 15, 2025	14.00	14.12	13.91	14.00	13.87	1.16%	195,731
Jan 14, 2025	13.71	13.85	13.69	13.84	13.72	1.47%	84,232
Jan 13, 2025	13.58	13.67	13.50	13.64	13.52	-0.07%	85,560
Jan 10, 2025	13.75	13.80	13.64	13.65	13.53	-0.80%	90,873
Jan 8, 2025	13.75	13.78	13.70	13.76	13.64	0.15%	77,969
Jan 7, 2025	13.74	13.81	13.69	13.74	13.62	0.22%	58,204
Jan 6, 2025	13.82	13.85	13.69	13.71	13.59	-1.01%	136,151
Jan 3, 2025	13.95	13.95	13.81	13.85	13.73	-0.29%	153,404
Jan 2, 2025	13.75	13.91	13.71	13.89	13.77	0.94%	123,132
Dec 31, 2024	13.67	13.81	13.65	13.76	13.64	-	177,441
Dec 30, 2024	13.65	13.83	13.60	13.76	13.51	0.07%	118,221
Dec 27, 2024	13.75	13.80	13.69	13.75	13.50	0.36%	90,898
Dec 26, 2024	13.62	13.74	13.60	13.70	13.45	0.37%	96,480
Dec 24, 2024	13.55	13.65	13.52	13.65	13.40	1.04%	60,869
Dec 23, 2024	13.39	13.55	13.31	13.51	13.26	0.60%	133,681
Dec 20, 2024	13.30	13.55	13.27	13.43	13.18	0.67%	123,739
Dec 19, 2024	13.16	13.42	13.16	13.34	13.09	1.52%	139,839
Dec 18, 2024	13.33	13.40	13.12	13.14	12.90	-0.83%	222,240
Dec 17, 2024	13.41	13.41	13.12	13.25	13.01	-1.12%	254,975
Dec 16, 2024	13.85	13.88	13.37	13.40	13.15	-3.53%	414,324
Dec 13, 2024	13.91	13.92	13.83	13.89	13.63	0.29%	238,013
Dec 12, 2024	13.87	13.95	13.83	13.85	13.59	-	123,227
Dec 11, 2024	13.83	13.87	13.80	13.85	13.59	-	129,955
Dec 10, 2024	13.82	13.87	13.76	13.85	13.59	0.22%	92,914
Dec 9, 2024	13.89	13.92	13.81	13.82	13.56	-0.22%	140,768
Dec 6, 2024	13.80	13.86	13.79	13.85	13.59	0.22%	99,971
Dec 5, 2024	13.79	13.85	13.69	13.82	13.56	0.44%	155,746
Dec 4, 2024	13.72	13.76	13.62	13.76	13.51	-	108,731
Dec 3, 2024	13.80	13.81	13.62	13.76	13.51	-0.29%	145,534
Dec 2, 2024	13.82	13.85	13.70	13.80	13.55	0.07%	200,811
Nov 29, 2024	13.86	13.90	13.76	13.79	13.54	-0.51%	103,622
Nov 27, 2024	13.91	13.92	13.83	13.86	13.47	0.29%	209,808
Nov 26, 2024	13.81	13.89	13.81	13.82	13.44	-0.07%	194,929
Nov 25, 2024	13.91	13.95	13.79	13.83	13.44	0.14%	186,034
Nov 22, 2024	13.82	13.87	13.80	13.81	13.43	0.07%	104,965
Nov 21, 2024	13.90	13.92	13.78	13.80	13.42	-0.43%	82,724
Nov 20, 2024	13.79	13.87	13.73	13.86	13.47	0.51%	93,059
Nov 19, 2024	13.93	13.95	13.73	13.79	13.41	-1.29%	220,597
Nov 18, 2024	13.95	14.07	13.95	13.97	13.58	-0.07%	114,179
Nov 15, 2024	13.83	14.02	13.79	13.98	13.59	1.53%	131,405
Nov 14, 2024	13.73	13.90	13.73	13.77	13.39	-0.07%	110,515
Nov 13, 2024	13.76	13.81	13.68	13.78	13.40	0.36%	178,755
Nov 12, 2024	13.70	13.77	13.65	13.73	13.35	-0.22%	148,204
Nov 11, 2024	13.72	13.85	13.70	13.76	13.38	0.22%	140,230
Nov 8, 2024	13.76	13.86	13.62	13.73	13.35	-0.79%	222,165
Nov 7, 2024	13.91	14.04	13.83	13.84	13.45	-0.14%	211,317
Nov 6, 2024	14.08	14.14	13.64	13.86	13.47	0.80%	206,497
Nov 5, 2024	13.59	13.75	13.59	13.75	13.37	1.33%	97,458
Nov 4, 2024	13.82	13.82	13.43	13.57	13.19	-1.81%	299,352
Nov 1, 2024	14.08	14.10	13.80	13.82	13.44	-1.78%	279,856
Oct 31, 2024	14.09	14.15	13.97	14.07	13.68	-0.64%	137,657
Oct 30, 2024	14.10	14.21	14.10	14.16	13.64	0.50%	145,088
Oct 29, 2024	14.29	14.30	14.07	14.09	13.57	-1.67%	163,522
Oct 28, 2024	14.30	14.35	14.25	14.33	13.80	0.63%	98,887
Oct 25, 2024	14.42	14.44	14.24	14.24	13.71	-0.56%	203,060
Oct 24, 2024	14.19	14.34	14.19	14.32	13.79	0.85%	117,308
Oct 23, 2024	14.23	14.25	14.11	14.20	13.67	-0.42%	100,721
Oct 22, 2024	14.25	14.34	14.22	14.26	13.73	-0.14%	136,307
Oct 21, 2024	14.30	14.37	14.28	14.28	13.75	-0.07%	100,648
Oct 18, 2024	14.28	14.35	14.23	14.29	13.76	-0.14%	149,364
Oct 17, 2024	14.38	14.38	14.28	14.31	13.78	0.28%	123,828
Oct 16, 2024	14.16	14.33	14.15	14.27	13.74	1.21%	121,782
Oct 15, 2024	14.09	14.17	14.05	14.10	13.58	0.36%	247,404
Oct 14, 2024	14.00	14.11	14.00	14.05	13.53	0.64%	129,565
Oct 11, 2024	13.99	14.01	13.95	13.96	13.44	-	82,206
Oct 10, 2024	13.95	13.99	13.88	13.96	13.44	0.22%	99,916
Oct 9, 2024	13.81	13.96	13.80	13.93	13.41	1.02%	105,680
Oct 8, 2024	13.78	13.80	13.68	13.79	13.28	-0.07%	94,816
Oct 7, 2024	13.81	13.86	13.77	13.80	13.29	0.22%	83,436
Oct 4, 2024	13.71	13.78	13.65	13.77	13.26	0.51%	88,435
Oct 3, 2024	13.65	13.72	13.65	13.70	13.19	0.59%	136,532
Oct 2, 2024	13.56	13.66	13.56	13.62	13.12	0.15%	108,142
Oct 1, 2024	13.72	13.72	13.58	13.60	13.10	-0.66%	112,367
Sep 30, 2024	13.61	13.71	13.57	13.69	13.18	-0.07%	107,639
Sep 27, 2024	13.70	13.79	13.69	13.70	13.07	0.07%	192,580