Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STCIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.3769 | 0.0313 | 9.06% | 0.3577 | 0.4249 | 0.3574 | 5,402.00 |
| Jun 14 2024 | 0.3456 | -0.0401 | -10.40% | 0.3857 | 0.3857 | 0.3456 | 2,387.00 |
| Jun 13 2024 | 0.3857 | -0.031 | -7.44% | 0.4149 | 0.4172 | 0.3857 | 7,112.00 |
| Jun 12 2024 | 0.4167 | 0.0109 | 2.69% | 0.4058 | 0.4329 | 0.4053 | 4,899.00 |
| Jun 11 2024 | 0.4058 | -0.0238 | -5.54% | 0.4307 | 0.4349 | 0.4041 | 3,280.00 |
| Jun 10 2024 | 0.4296 | -0.0136 | -3.07% | 0.4303 | 0.4499 | 0.4281 | 8,038.00 |
| Jun 09 2024 | 0.4432 | 0.0158 | 3.70% | 0.4253 | 0.4546 | 0.4169 | 2,765.00 |
| Jun 08 2024 | 0.4274 | -0.0068 | -1.57% | 0.4342 | 0.4608 | 0.4196 | 5,815.00 |
| Jun 07 2024 | 0.4342 | -0.036 | -7.66% | 0.4445 | 0.6426 | 0.427 | 4,730.00 |
| Jun 06 2024 | 0.4702 | -0.008 | -1.67% | 0.4771 | 0.4872 | 0.4675 | 5,717.00 |
| Jun 05 2024 | 0.4782 | -0.061 | -11.31% | 0.5367 | 0.5377 | 0.4769 | 5,143.00 |
| Jun 04 2024 | 0.5392 | -0.0116 | -2.11% | 0.5589 | 0.570 | 0.5316 | 2,742.00 |
| Jun 03 2024 | 0.5508 | 0.0245 | 4.66% | 0.5289 | 0.5947 | 0.5275 | 15,002.00 |
| Jun 02 2024 | 0.5263 | -0.0284 | -5.12% | 0.615 | 0.6229 | 0.5216 | 11,949.00 |
| Jun 01 2024 | 0.5547 | 0.0281 | 5.34% | 0.5304 | 0.5887 | 0.4791 | 19,122.00 |
| May 31 2024 | 0.5266 | 0.0274 | 5.49% | 0.4862 | 0.5323 | 0.481 | 14,899.00 |
| May 30 2024 | 0.4992 | -0.0446 | -8.20% | 0.5238 | 0.5798 | 0.4947 | 16,405.00 |
| May 29 2024 | 0.5438 | 0.0609 | 12.61% | 0.4852 | 0.7417 | 0.4826 | 37,652.00 |
| May 28 2024 | 0.4829 | 0.0807 | 20.06% | 0.3944 | 0.541 | 0.3881 | 57,240.00 |
| May 27 2024 | 0.4022 | -0.0482 | -10.70% | 0.4402 | 0.4461 | 0.3781 | 26,254.00 |
| May 26 2024 | 0.4504 | 0.0961 | 27.12% | 0.3535 | 0.4888 | 0.349 | 60,312.00 |
| May 25 2024 | 0.3543 | 0.0133 | 3.90% | 0.3398 | 0.3645 | 0.3342 | 65,827.00 |
| May 24 2024 | 0.341 | 0.0123 | 3.74% | 0.3279 | 0.3548 | 0.3234 | 82,928.00 |
| May 23 2024 | 0.3287 | 0.003 | 0.92% | 0.3339 | 0.3431 | 0.325 | 25,814.00 |
| May 22 2024 | 0.3257 | 0.0052 | 1.62% | 0.3221 | 0.3566 | 0.3212 | 60,022.00 |
| May 21 2024 | 0.3205 | -0.0106 | -3.20% | 0.3328 | 0.3348 | 0.3205 | 7,382.00 |
| May 20 2024 | 0.3311 | 0.0237 | 7.71% | 0.3075 | 0.3334 | 0.3055 | 8,668.00 |
| May 19 2024 | 0.3074 | -0.0166 | -5.12% | 0.3247 | 0.3247 | 0.3051 | 3,351.00 |
| May 18 2024 | 0.324 | 0.0002 | 0.06% | 0.3243 | 0.3252 | 0.3183 | 3,254.00 |
| May 17 2024 | 0.3238 | -0.0001 | -0.03% | 0.3251 | 0.3315 | 0.3191 | 5,691.00 |
| May 16 2024 | 0.3239 | 0.0117 | 3.75% | 0.3132 | 0.3328 | 0.3101 | 5,097.00 |
| May 15 2024 | 0.3122 | -0.0021 | -0.67% | 0.3143 | 0.3158 | 0.2992 | 6,180.00 |
| May 14 2024 | 0.3143 | -0.007 | -2.18% | 0.3214 | 0.3269 | 0.3066 | 5,358.00 |
| May 13 2024 | 0.3213 | 0.0074 | 2.36% | 0.3154 | 0.3311 | 0.3099 | 5,483.00 |
| May 12 2024 | 0.3139 | 0.0023 | 0.74% | 0.3135 | 0.3147 | 0.3121 | 510.00 |
| May 11 2024 | 0.3116 | 0.0052 | 1.70% | 0.3069 | 0.3204 | 0.3005 | 3,891.00 |
| May 10 2024 | 0.3064 | -0.0061 | -1.95% | 0.3124 | 0.322 | 0.3025 | 5,844.00 |
| May 09 2024 | 0.3125 | -0.0021 | -0.67% | 0.3129 | 0.3203 | 0.3015 | 5,470.00 |
| May 08 2024 | 0.3146 | -0.0032 | -1.01% | 0.3155 | 0.3268 | 0.308 | 5,466.00 |
| May 07 2024 | 0.3178 | 0.0046 | 1.47% | 0.314 | 0.3178 | 0.314 | 298.00 |
| May 06 2024 | 0.3132 | -0.004 | -1.26% | 0.3174 | 0.3276 | 0.3117 | 4,858.00 |
| May 05 2024 | 0.3172 | -0.0016 | -0.50% | 0.3257 | 0.3342 | 0.3109 | 735.00 |
| May 04 2024 | 0.3188 | 0.0042 | 1.34% | 0.3173 | 0.3188 | 0.3125 | 2,996.00 |
| May 03 2024 | 0.3146 | 0.0005 | 0.16% | 0.3065 | 0.3233 | 0.2994 | 3,547.00 |
| May 02 2024 | 0.3141 | 0.0128 | 4.25% | 0.3029 | 0.3174 | 0.2977 | 1,512.00 |
| May 01 2024 | 0.3013 | -0.0063 | -2.05% | 0.3046 | 0.3052 | 0.2903 | 1,512.00 |
| Apr 30 2024 | 0.3076 | -0.0335 | -9.82% | 0.338 | 0.338 | 0.2969 | 3,582.00 |
| Apr 29 2024 | 0.3411 | -0.008 | -2.29% | 0.3492 | 0.3523 | 0.3355 | 6,249.00 |
| Apr 28 2024 | 0.3491 | 0.0087 | 2.56% | 0.3404 | 0.3605 | 0.3398 | 14,030.00 |
| Apr 27 2024 | 0.3404 | -0.0016 | -0.47% | 0.3462 | 0.3624 | 0.3363 | 63,244.00 |
| Apr 26 2024 | 0.342 | -0.0112 | -3.17% | 0.3522 | 0.3529 | 0.3413 | 14,842.00 |
| Apr 25 2024 | 0.3532 | -0.0107 | -2.94% | 0.3528 | 0.354 | 0.3511 | 2,186.00 |
| Apr 24 2024 | 0.3639 | 0.003 | 0.83% | 0.3591 | 0.3771 | 0.3582 | 8,793.00 |
| Apr 23 2024 | 0.3609 | -0.0045 | -1.23% | 0.3662 | 0.3868 | 0.3578 | 8,784.00 |
| Apr 22 2024 | 0.3654 | 0.0129 | 3.66% | 0.3524 | 0.4057 | 0.3521 | 31,644.00 |
| Apr 21 2024 | 0.3525 | -0.0019 | -0.54% | 0.3588 | 0.365 | 0.3485 | 6,771.00 |
| Apr 20 2024 | 0.3544 | -0.0001 | -0.03% | 0.3553 | 0.3553 | 0.3484 | 1,896.00 |
| Apr 19 2024 | 0.3545 | 0.0096 | 2.78% | 0.3442 | 0.4093 | 0.3352 | 10,615.00 |
| Apr 18 2024 | 0.3449 | 0.0038 | 1.11% | 0.3452 | 0.3554 | 0.335 | 18,177.00 |
| Apr 17 2024 | 0.3411 | -0.0244 | -6.68% | 0.3686 | 0.4023 | 0.3347 | 29,147.00 |
| Apr 16 2024 | 0.3655 | -0.0302 | -7.63% | 0.3882 | 0.397 | 0.3607 | 36,665.00 |
| Apr 15 2024 | 0.3957 | 0.0074 | 1.91% | 0.4044 | 0.412 | 0.3897 | 27,147.00 |
| Apr 14 2024 | 0.3883 | 0.0476 | 13.97% | 0.3413 | 0.4161 | 0.3387 | 29,829.00 |
| Apr 13 2024 | 0.3407 | -0.0829 | -19.57% | 0.3803 | 0.3923 | 0.3354 | 56,225.00 |
| Apr 12 2024 | 0.4236 | -0.0014 | -0.33% | 0.4317 | 0.4424 | 0.4164 | 18,796.00 |
| Apr 11 2024 | 0.425 | -0.0442 | -9.42% | 0.4686 | 0.4714 | 0.4239 | 9,612.00 |
| Apr 10 2024 | 0.4692 | -0.0213 | -4.34% | 0.4632 | 0.4724 | 0.4521 | 37,029.00 |
| Apr 09 2024 | 0.4905 | -0.0054 | -1.09% | 0.4959 | 0.5208 | 0.4884 | 6,931.00 |
| Apr 08 2024 | 0.4959 | 0.0116 | 2.40% | 0.4814 | 0.5056 | 0.4802 | 29,186.00 |
| Apr 07 2024 | 0.4843 | 0.0142 | 3.02% | 0.4731 | 0.4963 | 0.4688 | 21,536.00 |
| Apr 06 2024 | 0.4701 | -0.0052 | -1.09% | 0.4763 | 0.4953 | 0.4548 | 36,048.00 |
| Apr 05 2024 | 0.4753 | -0.0092 | -1.90% | 0.4842 | 0.4846 | 0.455 | 40,714.00 |
| Apr 04 2024 | 0.4845 | 0.0171 | 3.66% | 0.4666 | 0.5018 | 0.4629 | 25,011.00 |
| Apr 03 2024 | 0.4674 | -0.0153 | -3.17% | 0.4789 | 0.5288 | 0.465 | 18,255.00 |
| Apr 02 2024 | 0.4827 | -0.0266 | -5.22% | 0.5227 | 0.5228 | 0.4688 | 8,089.00 |
| Apr 01 2024 | 0.5093 | -0.009 | -1.74% | 0.5209 | 0.5279 | 0.5034 | 676.00 |
| Mar 31 2024 | 0.5183 | -0.0022 | -0.42% | 0.5213 | 0.527 | 0.5181 | 2,598.00 |
| Mar 30 2024 | 0.5205 | -0.0051 | -0.97% | 0.5262 | 0.5321 | 0.5177 | 944.00 |
| Mar 29 2024 | 0.5256 | -0.0095 | -1.78% | 0.5339 | 0.5343 | 0.5175 | 2,264.00 |
| Mar 28 2024 | 0.5351 | -0.0426 | -7.37% | 0.542 | 0.5465 | 0.5229 | 3,732.00 |
| Mar 27 2024 | 0.5777 | 0.0611 | 11.83% | 0.513 | 0.6599 | 0.5009 | 5,420.00 |
| Mar 26 2024 | 0.5166 | 0.0012 | 0.23% | 0.5259 | 0.5583 | 0.5017 | 5,646.00 |
| Mar 25 2024 | 0.5154 | 0.0332 | 6.89% | 0.5093 | 0.5337 | 0.4866 | 32,719.00 |
| Mar 24 2024 | 0.4822 | 0.0072 | 1.52% | 0.4744 | 0.500 | 0.4716 | 6,264.00 |
| Mar 23 2024 | 0.475 | 0.0116 | 2.50% | 0.4637 | 0.5049 | 0.4537 | 28,292.00 |
| Mar 22 2024 | 0.4634 | -0.039 | -7.76% | 0.4878 | 0.4903 | 0.443 | 73,251.00 |
| Mar 21 2024 | 0.5024 | 0.0154 | 3.16% | 0.490 | 0.5154 | 0.4839 | 24,167.00 |
| Mar 20 2024 | 0.487 | 0.0069 | 1.44% | 0.4867 | 0.5263 | 0.4487 | 83,766.00 |
| Mar 19 2024 | 0.4801 | 0.0005 | 0.10% | 0.4781 | 0.603 | 0.4154 | 85,933.00 |
| Mar 18 2024 | 0.4796 | -0.0214 | -4.27% | 0.5038 | 0.5118 | 0.4716 | 51,876.00 |
| Mar 17 2024 | 0.501 | -0.0065 | -1.28% | 0.5163 | 0.5226 | 0.4659 | 73,423.00 |
| Mar 16 2024 | 0.5075 | -0.0574 | -10.16% | 0.5628 | 0.5972 | 0.5064 | 70,438.00 |
