Register to chat with like-minded investors on our interactive forums.
SCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.765 | -0.06 | -1.44% | 3.81 | 3.81 | 3.715 | 10,264 |
| May 20 2024 | 3.82 | 0.01 | 0.26% | 3.72 | 3.865 | 3.625 | 67,432 |
| May 17 2024 | 3.81 | -0.12 | -2.93% | 3.905 | 3.99 | 3.72 | 49,660 |
| May 16 2024 | 3.925 | -0.03 | -0.63% | 3.91 | 4.04 | 3.90 | 42,156 |
| May 15 2024 | 3.95 | -0.03 | -0.75% | 4.055 | 4.055 | 3.91 | 29,260 |
| May 14 2024 | 3.98 | 0.08 | 2.05% | 3.96 | 4.08 | 3.89 | 53,008 |
| May 13 2024 | 3.90 | -0.05 | -1.27% | 3.905 | 4.06 | 3.82 | 58,676 |
| May 10 2024 | 3.95 | -0.10 | -2.47% | 4.02 | 4.06 | 3.915 | 37,908 |
| May 09 2024 | 4.05 | 0.12 | 3.05% | 4.005 | 4.09 | 3.925 | 27,305 |
| May 08 2024 | 3.93 | -0.04 | -0.88% | 4.06 | 4.06 | 3.815 | 62,287 |
| May 07 2024 | 3.965 | 0.07 | 1.67% | 3.81 | 3.99 | 3.68 | 65,169 |
| May 06 2024 | 3.90 | 0.14 | 3.72% | 3.88 | 3.98 | 3.80 | 69,578 |
| May 03 2024 | 3.76 | 0.33 | 9.46% | 3.445 | 4.08 | 3.425 | 295,137 |
| May 02 2024 | 3.435 | 0.10 | 3.00% | 3.35 | 3.45 | 3.31 | 41,815 |
| Apr 30 2024 | 3.335 | -0.03 | -0.89% | 3.32 | 3.40 | 3.305 | 22,541 |
| Apr 29 2024 | 3.365 | 0.14 | 4.34% | 3.265 | 3.40 | 3.24 | 96,850 |
| Apr 26 2024 | 3.225 | 0.07 | 2.22% | 3.14 | 3.255 | 3.14 | 41,691 |
| Apr 25 2024 | 3.155 | -0.03 | -0.79% | 3.15 | 3.19 | 3.11 | 6,359 |
| Apr 24 2024 | 3.18 | 0.01 | 0.32% | 3.175 | 3.18 | 3.105 | 16,001 |
| Apr 23 2024 | 3.17 | 0.05 | 1.60% | 3.12 | 3.20 | 3.12 | 22,414 |
| Apr 22 2024 | 3.12 | -0.04 | -1.27% | 3.16 | 3.24 | 3.095 | 33,843 |
| Apr 19 2024 | 3.16 | 0.16 | 5.33% | 2.95 | 3.255 | 2.95 | 96,682 |
| Apr 18 2024 | 3.00 | -0.05 | -1.64% | 3.07 | 3.07 | 3.00 | 12,506 |
| Apr 17 2024 | 3.05 | 0.18 | 6.27% | 2.86 | 3.10 | 2.86 | 45,496 |
| Apr 16 2024 | 2.87 | -0.14 | -4.65% | 2.94 | 2.94 | 2.815 | 56,225 |
| Apr 15 2024 | 3.01 | 0.01 | 0.33% | 3.00 | 3.04 | 2.95 | 32,423 |
| Apr 12 2024 | 3.00 | -0.06 | -1.96% | 3.065 | 3.07 | 3.00 | 16,618 |
| Apr 11 2024 | 3.06 | 0.01 | 0.33% | 3.085 | 3.085 | 2.95 | 21,455 |
| Apr 10 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.10 | 3.04 | 3,210 |
| Apr 09 2024 | 3.10 | 0.10 | 3.16% | 3.07 | 3.10 | 2.98 | 25,695 |
| Apr 08 2024 | 3.005 | -0.04 | -1.15% | 3.04 | 3.06 | 2.99 | 17,223 |
| Apr 05 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.18 | 2.91 | 74,416 |
| Apr 04 2024 | 3.04 | -0.06 | -1.78% | 3.11 | 3.11 | 3.04 | 27,853 |
| Apr 03 2024 | 3.095 | -0.14 | -4.18% | 3.18 | 3.195 | 3.02 | 51,653 |
| Apr 02 2024 | 3.23 | 0.04 | 1.41% | 3.20 | 3.34 | 3.15 | 84,363 |
| Mar 28 2024 | 3.185 | 0.17 | 5.64% | 3.08 | 3.35 | 3.015 | 206,686 |
| Mar 27 2024 | 3.015 | -0.02 | -0.50% | 2.92 | 3.08 | 2.835 | 67,257 |
| Mar 26 2024 | 3.03 | -0.02 | -0.66% | 3.08 | 3.08 | 3.00 | 39,957 |
| Mar 25 2024 | 3.05 | -0.08 | -2.56% | 3.12 | 3.20 | 3.05 | 34,087 |
| Mar 22 2024 | 3.13 | 0.02 | 0.81% | 3.14 | 3.15 | 3.075 | 13,482 |
| Mar 21 2024 | 3.105 | 0.04 | 1.47% | 3.09 | 3.145 | 3.05 | 36,910 |
| Mar 20 2024 | 3.06 | -0.04 | -1.13% | 3.095 | 3.165 | 3.05 | 80,036 |
| Mar 19 2024 | 3.095 | -0.06 | -1.75% | 3.15 | 3.15 | 3.065 | 18,333 |
| Mar 18 2024 | 3.15 | -0.05 | -1.56% | 3.09 | 3.24 | 3.09 | 52,792 |
| Mar 15 2024 | 3.20 | 0.03 | 0.95% | 3.155 | 3.285 | 3.02 | 124,059 |
| Mar 14 2024 | 3.17 | -0.18 | -5.37% | 3.32 | 3.37 | 3.10 | 108,636 |
| Mar 13 2024 | 3.35 | -0.10 | -2.90% | 3.46 | 3.545 | 3.305 | 207,494 |
| Mar 12 2024 | 3.45 | 0.69 | 25.00% | 2.78 | 3.45 | 2.775 | 257,080 |
| Mar 11 2024 | 2.76 | 0.00 | 0.00% | 2.73 | 2.765 | 2.605 | 71,542 |
| Mar 08 2024 | 2.76 | -0.16 | -5.32% | 2.95 | 3.00 | 2.725 | 146,834 |
| Mar 07 2024 | 2.915 | -0.24 | -7.46% | 3.155 | 3.18 | 2.865 | 113,269 |
| Mar 06 2024 | 3.15 | -0.07 | -2.17% | 3.24 | 3.265 | 3.11 | 67,699 |
| Mar 05 2024 | 3.22 | -0.11 | -3.16% | 3.31 | 3.37 | 3.195 | 38,890 |
| Mar 04 2024 | 3.325 | 0.01 | 0.15% | 3.34 | 3.415 | 3.30 | 32,827 |
| Mar 01 2024 | 3.32 | 0.15 | 4.73% | 3.20 | 3.36 | 3.16 | 54,311 |
| Feb 29 2024 | 3.17 | -0.06 | -1.86% | 3.20 | 3.28 | 3.14 | 54,667 |
| Feb 28 2024 | 3.23 | -0.10 | -3.00% | 3.22 | 3.285 | 3.15 | 89,131 |
| Feb 27 2024 | 3.33 | -0.09 | -2.63% | 3.42 | 3.42 | 3.275 | 71,936 |
| Feb 26 2024 | 3.42 | -0.03 | -0.87% | 3.42 | 3.51 | 3.42 | 23,845 |
| Feb 23 2024 | 3.45 | -0.07 | -1.99% | 3.57 | 3.57 | 3.43 | 29,999 |
| Feb 22 2024 | 3.52 | -0.01 | -0.28% | 3.51 | 3.615 | 3.51 | 19,643 |
