Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCE-L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 19.65 | 0.20 | 1.03% | 19.43 | 19.65 | 19.39 | 10,483 |
| May 31 2024 | 19.45 | 0.35 | 1.83% | 19.27 | 19.45 | 19.15 | 31,004 |
| May 30 2024 | 19.10 | 0.12 | 0.63% | 18.94 | 19.24 | 18.94 | 20,416 |
| May 29 2024 | 18.98 | -0.17 | -0.89% | 19.19 | 19.19 | 18.98 | 23,139 |
| May 28 2024 | 19.15 | 0.10 | 0.52% | 19.18 | 19.37 | 19.13 | 18,118 |
| May 24 2024 | 19.05 | -0.01 | -0.05% | 19.07 | 19.23 | 19.04 | 28,215 |
| May 23 2024 | 19.06 | -0.44 | -2.26% | 19.56 | 19.56 | 19.04 | 23,409 |
| May 22 2024 | 19.50 | -0.35 | -1.76% | 19.72 | 19.86 | 19.50 | 80,650 |
| May 21 2024 | 19.85 | 0.05 | 0.25% | 19.74 | 19.85 | 19.72 | 16,440 |
| May 20 2024 | 19.80 | 0.03 | 0.14% | 19.76 | 19.80 | 19.63 | 5,557 |
| May 17 2024 | 19.77 | -0.10 | -0.50% | 19.79 | 19.80 | 19.70 | 17,852 |
| May 16 2024 | 19.87 | -0.01 | -0.05% | 19.86 | 19.96 | 19.67 | 17,074 |
| May 15 2024 | 19.88 | 0.46 | 2.37% | 19.63 | 19.88 | 19.52 | 15,144 |
| May 14 2024 | 19.42 | -0.26 | -1.32% | 19.63 | 20.00 | 19.38 | 27,698 |
| May 13 2024 | 19.68 | -0.09 | -0.46% | 19.69 | 19.95 | 19.51 | 58,993 |
| May 10 2024 | 19.77 | 0.05 | 0.25% | 19.73 | 19.84 | 19.59 | 7,955 |
| May 09 2024 | 19.72 | -0.14 | -0.70% | 19.84 | 20.02 | 19.69 | 22,201 |
| May 08 2024 | 19.86 | -0.55 | -2.69% | 20.39 | 20.56 | 19.84 | 18,487 |
| May 07 2024 | 20.41 | -0.09 | -0.44% | 20.59 | 20.59 | 20.25 | 18,709 |
| May 06 2024 | 20.50 | 0.20 | 0.99% | 20.22 | 20.51 | 20.13 | 14,212 |
| May 03 2024 | 20.30 | 0.36 | 1.81% | 20.04 | 20.35 | 19.90 | 6,463 |
| May 02 2024 | 19.94 | 0.26 | 1.32% | 19.71 | 19.95 | 19.71 | 6,910 |
| May 01 2024 | 19.68 | -0.14 | -0.71% | 19.80 | 19.94 | 19.55 | 23,921 |
| Apr 30 2024 | 19.82 | -0.05 | -0.25% | 19.78 | 19.84 | 19.61 | 18,466 |
| Apr 29 2024 | 19.87 | 0.44 | 2.26% | 19.57 | 19.87 | 19.50 | 20,881 |
| Apr 26 2024 | 19.43 | 0.09 | 0.47% | 19.41 | 19.83 | 19.41 | 33,947 |
| Apr 25 2024 | 19.34 | -0.44 | -2.22% | 19.60 | 19.60 | 19.34 | 18,755 |
| Apr 24 2024 | 19.78 | -0.16 | -0.80% | 19.92 | 20.05 | 19.70 | 15,620 |
| Apr 23 2024 | 19.94 | 0.34 | 1.73% | 19.57 | 19.94 | 19.57 | 20,848 |
| Apr 22 2024 | 19.60 | 0.00 | 0.00% | 19.59 | 19.76 | 19.59 | 18,666 |
| Apr 19 2024 | 19.60 | 0.14 | 0.72% | 19.36 | 19.75 | 19.35 | 18,652 |
| Apr 18 2024 | 19.46 | 0.00 | 0.00% | 19.56 | 19.64 | 19.35 | 26,693 |
| Apr 17 2024 | 19.46 | -0.04 | -0.21% | 19.60 | 19.79 | 19.36 | 29,817 |
| Apr 16 2024 | 19.50 | -0.24 | -1.22% | 19.68 | 19.90 | 19.50 | 35,730 |
| Apr 15 2024 | 19.74 | -0.71 | -3.47% | 20.41 | 20.45 | 19.70 | 25,333 |
| Apr 12 2024 | 20.45 | -0.29 | -1.40% | 20.79 | 20.79 | 20.42 | 13,068 |
| Apr 11 2024 | 20.74 | -0.25 | -1.19% | 21.01 | 21.01 | 20.50 | 25,679 |
| Apr 10 2024 | 20.99 | -0.11 | -0.52% | 21.05 | 21.10 | 20.78 | 314,417 |
| Apr 09 2024 | 21.10 | 0.28 | 1.34% | 21.03 | 21.13 | 20.81 | 51,581 |
| Apr 08 2024 | 20.82 | -0.25 | -1.19% | 21.07 | 21.15 | 20.78 | 25,243 |
| Apr 05 2024 | 21.07 | 0.05 | 0.24% | 20.80 | 21.19 | 20.80 | 11,048 |
| Apr 04 2024 | 21.02 | 0.09 | 0.41% | 20.93 | 21.15 | 20.88 | 10,493 |
| Apr 03 2024 | 20.94 | 0.08 | 0.41% | 20.75 | 21.01 | 20.72 | 12,622 |
| Apr 02 2024 | 20.85 | -0.26 | -1.23% | 21.07 | 21.09 | 20.73 | 27,661 |
| Apr 01 2024 | 21.11 | 0.11 | 0.52% | 20.92 | 21.16 | 20.90 | 97,084 |
| Mar 28 2024 | 21.00 | 0.00 | 0.00% | 20.90 | 21.28 | 20.90 | 129,991 |
| Mar 27 2024 | 21.00 | -0.14 | -0.66% | 21.24 | 21.27 | 20.84 | 145,680 |
| Mar 26 2024 | 21.14 | 0.04 | 0.19% | 21.01 | 21.30 | 21.00 | 92,855 |
| Mar 25 2024 | 21.10 | -0.02 | -0.09% | 21.11 | 21.28 | 21.10 | 17,414 |
| Mar 22 2024 | 21.12 | -0.16 | -0.75% | 21.24 | 21.25 | 21.12 | 6,901 |
| Mar 21 2024 | 21.28 | 0.29 | 1.38% | 21.09 | 21.32 | 21.09 | 31,200 |
| Mar 20 2024 | 20.99 | -0.17 | -0.80% | 21.11 | 21.14 | 20.93 | 83,322 |
| Mar 19 2024 | 21.16 | 0.16 | 0.76% | 21.10 | 21.17 | 20.82 | 70,057 |
| Mar 18 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.08 | 20.81 | 141,340 |
| Mar 15 2024 | 21.00 | 0.50 | 2.44% | 20.60 | 21.04 | 20.36 | 118,490 |
| Mar 14 2024 | 20.50 | -0.17 | -0.82% | 20.67 | 20.68 | 20.48 | 23,084 |
| Mar 13 2024 | 20.67 | -0.05 | -0.24% | 20.47 | 20.68 | 20.37 | 19,750 |
| Mar 12 2024 | 20.72 | 0.05 | 0.24% | 20.65 | 20.78 | 20.60 | 22,047 |
| Mar 11 2024 | 20.67 | -0.01 | -0.05% | 20.68 | 20.69 | 20.64 | 16,428 |
| Mar 08 2024 | 20.68 | 0.04 | 0.19% | 20.65 | 20.69 | 20.59 | 16,896 |
| Mar 07 2024 | 20.64 | 0.19 | 0.93% | 20.50 | 20.64 | 20.35 | 37,159 |
| Mar 06 2024 | 20.45 | 0.00 | 0.00% | 20.45 | 20.60 | 20.32 | 22,229 |
