Register to chat with like-minded investors on our interactive forums.
SCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 25.45 | -0.05 | -0.20% | 25.50 | 25.55 | 25.45 | 26,430 |
| May 17 2024 | 25.50 | 0.05 | 0.20% | 25.45 | 25.50 | 25.40 | 56,970 |
| May 16 2024 | 25.45 | 0.05 | 0.20% | 25.45 | 25.45 | 25.35 | 44,318 |
| May 15 2024 | 25.40 | -0.05 | -0.20% | 25.45 | 25.45 | 25.35 | 170,231 |
| May 14 2024 | 25.45 | -0.10 | -0.39% | 25.45 | 25.55 | 25.30 | 118,951 |
| May 13 2024 | 25.55 | -0.35 | -1.35% | 25.50 | 25.60 | 25.45 | 43,520 |
| May 10 2024 | 25.90 | -0.10 | -0.38% | 25.95 | 26.00 | 25.90 | 34,436 |
| May 09 2024 | 26.00 | 0.15 | 0.58% | 25.85 | 26.00 | 25.85 | 94,106 |
| May 08 2024 | 25.85 | 0.00 | 0.00% | 25.85 | 25.90 | 25.85 | 83,972 |
| May 07 2024 | 25.85 | 0.00 | 0.00% | 25.90 | 25.90 | 25.85 | 64,747 |
| May 06 2024 | 25.85 | -0.05 | -0.19% | 25.85 | 25.90 | 25.85 | 24,351 |
| May 03 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.95 | 25.85 | 131,937 |
| May 02 2024 | 25.90 | -0.05 | -0.19% | 25.85 | 25.90 | 25.85 | 319,519 |
| Apr 30 2024 | 25.95 | 0.10 | 0.39% | 25.90 | 25.95 | 25.85 | 223,625 |
| Apr 29 2024 | 25.85 | 0.00 | 0.00% | 25.85 | 26.00 | 25.80 | 414,239 |
| Apr 26 2024 | 25.85 | -0.10 | -0.39% | 25.95 | 25.95 | 25.80 | 262,150 |
| Apr 25 2024 | 25.95 | -0.05 | -0.19% | 25.90 | 26.00 | 25.90 | 145,593 |
| Apr 24 2024 | 26.00 | 3.95 | 17.91% | 26.25 | 26.35 | 25.90 | 1,201,708 |
| Apr 23 2024 | 22.05 | 0.25 | 1.15% | 21.45 | 22.20 | 21.45 | 42,663 |
| Apr 22 2024 | 21.80 | -0.35 | -1.58% | 22.00 | 22.35 | 21.80 | 34,744 |
| Apr 19 2024 | 22.15 | -0.05 | -0.23% | 22.15 | 22.25 | 21.70 | 22,393 |
| Apr 18 2024 | 22.20 | 0.35 | 1.60% | 21.85 | 22.40 | 21.85 | 80,186 |
| Apr 17 2024 | 21.85 | 0.00 | 0.00% | 22.00 | 22.20 | 21.80 | 47,444 |
| Apr 16 2024 | 21.85 | -0.20 | -0.91% | 22.10 | 22.10 | 21.80 | 20,759 |
| Apr 15 2024 | 22.05 | -0.20 | -0.90% | 22.25 | 22.45 | 21.90 | 78,444 |
| Apr 12 2024 | 22.25 | 0.10 | 0.45% | 21.90 | 22.30 | 21.90 | 24,504 |
| Apr 11 2024 | 22.15 | 0.10 | 0.45% | 22.20 | 22.20 | 21.95 | 12,744 |
| Apr 10 2024 | 22.05 | 0.00 | 0.00% | 22.05 | 22.20 | 21.80 | 22,156 |
| Apr 09 2024 | 22.05 | -0.35 | -1.56% | 22.40 | 22.45 | 22.05 | 22,047 |
| Apr 08 2024 | 22.40 | -0.15 | -0.67% | 22.65 | 22.75 | 22.40 | 14,744 |
| Apr 05 2024 | 22.55 | 0.00 | 0.00% | 22.40 | 22.55 | 22.20 | 37,237 |
| Apr 04 2024 | 22.55 | 0.15 | 0.67% | 22.85 | 22.85 | 22.25 | 19,277 |
| Apr 03 2024 | 22.40 | -0.15 | -0.67% | 22.40 | 22.45 | 22.15 | 22,414 |
| Apr 02 2024 | 22.55 | -0.50 | -2.17% | 22.80 | 23.00 | 22.55 | 22,800 |
| Mar 28 2024 | 23.05 | 0.15 | 0.66% | 23.05 | 23.15 | 22.80 | 44,173 |
| Mar 27 2024 | 22.90 | 0.15 | 0.66% | 22.80 | 23.05 | 22.50 | 45,220 |
| Mar 26 2024 | 22.75 | -0.10 | -0.44% | 22.90 | 22.90 | 22.45 | 53,294 |
| Mar 25 2024 | 22.85 | 0.05 | 0.22% | 22.90 | 22.90 | 22.70 | 16,477 |
| Mar 22 2024 | 22.80 | 0.00 | 0.00% | 22.85 | 23.10 | 22.65 | 25,337 |
| Mar 21 2024 | 22.80 | 0.80 | 3.64% | 22.20 | 22.95 | 22.00 | 41,020 |
| Mar 20 2024 | 22.00 | -0.55 | -2.44% | 22.30 | 22.45 | 22.00 | 32,391 |
| Mar 19 2024 | 22.55 | -0.20 | -0.88% | 22.65 | 22.75 | 22.15 | 57,344 |
| Mar 18 2024 | 22.75 | 0.80 | 3.64% | 22.50 | 22.90 | 22.00 | 84,223 |
| Mar 15 2024 | 21.95 | -0.10 | -0.45% | 22.40 | 22.70 | 21.15 | 122,480 |
| Mar 14 2024 | 22.05 | -0.20 | -0.90% | 22.25 | 22.30 | 21.90 | 36,555 |
| Mar 13 2024 | 22.25 | -0.25 | -1.11% | 22.45 | 22.45 | 22.10 | 32,749 |
| Mar 12 2024 | 22.50 | 0.10 | 0.45% | 22.35 | 22.50 | 22.25 | 27,463 |
| Mar 11 2024 | 22.40 | -0.05 | -0.22% | 22.40 | 22.65 | 22.35 | 10,118 |
| Mar 08 2024 | 22.45 | -0.20 | -0.88% | 22.60 | 22.60 | 22.35 | 29,980 |
| Mar 07 2024 | 22.65 | -0.10 | -0.44% | 22.70 | 22.75 | 22.50 | 21,676 |
| Mar 06 2024 | 22.75 | -0.05 | -0.22% | 22.65 | 22.90 | 22.50 | 41,984 |
| Mar 05 2024 | 22.80 | -0.30 | -1.30% | 23.10 | 23.10 | 22.75 | 24,673 |
| Mar 04 2024 | 23.10 | 0.10 | 0.43% | 23.00 | 23.20 | 22.75 | 34,740 |
| Mar 01 2024 | 23.00 | -0.15 | -0.65% | 23.00 | 23.05 | 22.75 | 23,793 |
| Feb 29 2024 | 23.15 | -0.05 | -0.22% | 23.30 | 23.60 | 23.05 | 152,182 |
| Feb 28 2024 | 23.20 | -0.15 | -0.64% | 23.20 | 23.45 | 23.20 | 21,753 |
| Feb 27 2024 | 23.35 | -0.05 | -0.21% | 23.65 | 23.65 | 23.05 | 25,667 |
| Feb 26 2024 | 23.40 | -0.05 | -0.21% | 23.35 | 23.50 | 23.10 | 28,521 |
| Feb 23 2024 | 23.45 | 0.30 | 1.30% | 23.15 | 23.95 | 23.15 | 28,192 |
| Feb 22 2024 | 23.15 | -0.20 | -0.86% | 23.40 | 23.65 | 23.05 | 23,862 |
| Feb 21 2024 | 23.35 | 0.00 | 0.00% | 23.10 | 23.40 | 23.05 | 25,342 |
