Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.07 | -0.12 | -0.54% | 22.1899 | 22.1899 | 22.03 | 1,199 |
| May 09 2024 | 22.19 | 0.31 | 1.42% | 22.20 | 22.20 | 21.88 | 1,409 |
| May 08 2024 | 21.88 | -0.19 | -0.86% | 22.01 | 22.01 | 21.72 | 2,297 |
| May 07 2024 | 22.0699 | 0.22 | 1.01% | 21.94 | 22.282 | 21.94 | 2,581 |
| May 06 2024 | 21.85 | -0.15 | -0.68% | 22.20 | 22.20 | 21.85 | 2,845 |
| May 03 2024 | 22.00 | 0.29 | 1.34% | 21.69 | 22.00 | 21.69 | 1,725 |
| May 02 2024 | 21.71 | -0.09 | -0.41% | 21.68 | 21.90 | 21.68 | 2,102 |
| May 01 2024 | 21.80 | 0.00 | 0.00% | 21.90 | 21.90 | 21.80 | 445 |
| Apr 30 2024 | 21.80 | 0.15 | 0.69% | 21.65 | 21.80 | 21.65 | 701 |
| Apr 29 2024 | 21.65 | -0.05 | -0.23% | 21.83 | 22.0559 | 21.5503 | 4,536 |
| Apr 26 2024 | 21.70 | -0.10 | -0.46% | 21.94 | 21.94 | 21.70 | 1,306 |
| Apr 25 2024 | 21.80 | 0.15 | 0.69% | 21.74 | 21.83 | 21.71 | 3,115 |
| Apr 24 2024 | 21.65 | 0.20 | 0.93% | 21.49 | 21.74 | 21.405 | 10,181 |
| Apr 23 2024 | 21.45 | -0.26 | -1.17% | 21.61 | 21.69 | 21.32 | 10,231 |
| Apr 22 2024 | 21.705 | 0.00 | 0.02% | 21.65 | 21.97 | 21.61 | 4,909 |
| Apr 19 2024 | 21.70 | -0.06 | -0.28% | 21.71 | 21.975 | 21.61 | 3,162 |
| Apr 18 2024 | 21.76 | -0.21 | -0.96% | 22.00 | 22.05 | 21.76 | 8,478 |
| Apr 17 2024 | 21.97 | 0.07 | 0.32% | 22.00 | 22.10 | 21.97 | 1,137 |
| Apr 16 2024 | 21.90 | -0.46 | -2.06% | 22.29 | 22.32 | 21.90 | 6,882 |
| Apr 15 2024 | 22.36 | -0.04 | -0.18% | 22.50 | 22.50 | 22.25 | 6,318 |
| Apr 12 2024 | 22.40 | 0.05 | 0.22% | 22.35 | 22.47 | 22.35 | 1,144 |
| Apr 11 2024 | 22.35 | 0.00 | 0.00% | 22.202 | 22.35 | 22.2001 | 1,165 |
| Apr 10 2024 | 22.35 | 0.05 | 0.22% | 22.22 | 22.41 | 22.22 | 1,006 |
| Apr 09 2024 | 22.3006 | 0.10 | 0.45% | 22.21 | 22.45 | 22.21 | 3,990 |
| Apr 08 2024 | 22.20 | -0.19 | -0.85% | 22.25 | 22.30 | 22.20 | 13,069 |
| Apr 05 2024 | 22.39 | 0.14 | 0.63% | 22.33 | 22.70 | 22.26 | 3,636 |
| Apr 04 2024 | 22.25 | -0.16 | -0.71% | 22.28 | 22.546 | 22.25 | 3,919 |
| Apr 03 2024 | 22.41 | 0.05 | 0.22% | 22.41 | 22.54 | 22.41 | 1,228 |
| Apr 02 2024 | 22.36 | -0.13 | -0.58% | 22.64 | 22.64 | 22.32 | 2,706 |
| Apr 01 2024 | 22.49 | -0.23 | -1.01% | 22.69 | 22.70 | 22.3601 | 6,612 |
| Mar 28 2024 | 22.72 | -0.26 | -1.13% | 22.82 | 22.82 | 22.71 | 1,965 |
| Mar 27 2024 | 22.98 | 0.18 | 0.77% | 22.84 | 22.98 | 22.82 | 3,825 |
| Mar 26 2024 | 22.8034 | -0.10 | -0.44% | 22.79 | 23.04 | 22.79 | 2,741 |
| Mar 25 2024 | 22.9048 | -0.31 | -1.31% | 23.10 | 23.10 | 22.83 | 6,503 |
| Mar 22 2024 | 23.21 | 0.46 | 2.02% | 22.70 | 23.33 | 22.70 | 7,971 |
| Mar 21 2024 | 22.7498 | 0.06 | 0.26% | 22.6993 | 22.75 | 22.66 | 4,343 |
| Mar 20 2024 | 22.69 | -0.02 | -0.09% | 22.61 | 22.78 | 22.61 | 2,591 |
| Mar 19 2024 | 22.71 | -0.04 | -0.18% | 22.64 | 22.80 | 22.60 | 3,054 |
| Mar 18 2024 | 22.75 | 0.12 | 0.53% | 22.65 | 22.86 | 22.5802 | 5,720 |
| Mar 15 2024 | 22.63 | 0.18 | 0.80% | 22.48 | 22.63 | 22.45 | 2,185 |
| Mar 14 2024 | 22.45 | -0.28 | -1.23% | 22.50 | 22.55 | 22.40 | 1,536 |
| Mar 13 2024 | 22.73 | -0.04 | -0.18% | 22.85 | 22.86 | 22.60 | 5,925 |
| Mar 12 2024 | 22.77 | -0.02 | -0.09% | 22.88 | 22.89 | 22.74 | 5,204 |
| Mar 11 2024 | 22.79 | 0.33 | 1.47% | 22.57 | 22.80 | 22.52 | 2,272 |
| Mar 08 2024 | 22.46 | -0.09 | -0.40% | 22.55 | 22.55 | 22.4513 | 750 |
| Mar 07 2024 | 22.55 | 0.19 | 0.85% | 22.40 | 22.55 | 22.40 | 1,083 |
| Mar 06 2024 | 22.36 | 0.04 | 0.18% | 23.00 | 23.00 | 22.2313 | 2,250 |
| Mar 05 2024 | 22.32 | 0.09 | 0.40% | 22.15 | 22.35 | 22.12 | 2,051 |
| Mar 04 2024 | 22.23 | -0.29 | -1.29% | 22.09 | 22.45 | 22.0401 | 3,917 |
| Mar 01 2024 | 22.52 | 0.34 | 1.51% | 22.05 | 22.52 | 21.99 | 2,875 |
| Feb 29 2024 | 22.1844 | 0.15 | 0.70% | 22.03 | 22.29 | 22.03 | 2,257 |
| Feb 28 2024 | 22.03 | -0.02 | -0.09% | 21.99 | 22.15 | 21.99 | 674 |
| Feb 27 2024 | 22.05 | 0.00 | 0.00% | 22.05 | 22.27 | 21.9901 | 1,185 |
| Feb 26 2024 | 22.05 | 0.06 | 0.27% | 22.00 | 22.30 | 22.00 | 7,816 |
| Feb 23 2024 | 21.99 | -0.02 | -0.09% | 21.99 | 22.09 | 21.99 | 3,592 |
| Feb 22 2024 | 22.01 | 0.00 | 0.00% | 22.01 | 22.11 | 21.99 | 2,983 |
| Feb 21 2024 | 22.01 | -0.03 | -0.14% | 22.10 | 22.10 | 21.99 | 1,904 |
| Feb 20 2024 | 22.04 | 0.03 | 0.14% | 22.26 | 22.26 | 22.01 | 1,948 |
| Feb 16 2024 | 22.01 | -0.04 | -0.18% | 22.10 | 22.10 | 22.01 | 644 |
| Feb 15 2024 | 22.05 | -0.12 | -0.54% | 22.20 | 22.244 | 22.01 | 3,910 |
| Feb 14 2024 | 22.1705 | -0.06 | -0.27% | 22.16 | 22.2303 | 22.16 | 2,763 |
| Feb 13 2024 | 22.23 | 0.09 | 0.39% | 22.29 | 22.29 | 22.225 | 630 |
