Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCZC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 29.94 | -0.06 | -0.20% | 29.52 | 30.00 | 29.50 | 17,504 |
| May 17 2024 | 30.00 | 0.34 | 1.15% | 29.75 | 30.00 | 29.50 | 3,917 |
| May 16 2024 | 29.66 | 0.12 | 0.41% | 29.5068 | 29.68 | 29.50 | 7,386 |
| May 15 2024 | 29.54 | 0.11 | 0.37% | 29.25 | 29.64 | 29.25 | 2,423 |
| May 14 2024 | 29.43 | -0.01 | -0.03% | 29.70 | 29.70 | 29.43 | 601 |
| May 13 2024 | 29.44 | 0.00 | 0.00% | 29.00 | 29.69 | 29.00 | 11,184 |
| May 10 2024 | 29.44 | 0.61 | 2.12% | 28.83 | 29.44 | 28.83 | 1,017 |
| May 09 2024 | 28.83 | 0.00 | 0.00% | 29.00 | 29.00 | 28.83 | 364 |
| May 08 2024 | 28.83 | 0.00 | 0.00% | 29.00 | 29.25 | 28.55 | 5,861 |
| May 07 2024 | 28.83 | -0.17 | -0.59% | 28.89 | 29.49 | 28.55 | 7,957 |
| May 06 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0 |
| May 03 2024 | 29.00 | -0.65 | -2.19% | 29.00 | 29.00 | 29.00 | 230 |
| May 02 2024 | 29.65 | 0.00 | 0.00% | 29.65 | 29.65 | 29.65 | 0 |
| May 01 2024 | 29.65 | 0.00 | 0.00% | 28.76 | 29.65 | 28.28 | 14,497 |
| Apr 30 2024 | 29.65 | -0.01 | -0.03% | 29.30 | 29.70 | 29.30 | 1,771 |
| Apr 29 2024 | 29.66 | 0.00 | 0.00% | 29.66 | 29.66 | 29.66 | 0 |
| Apr 26 2024 | 29.66 | 0.21 | 0.71% | 28.52 | 29.66 | 28.52 | 200 |
| Apr 25 2024 | 29.45 | -0.21 | -0.71% | 29.13 | 29.64 | 28.51 | 5,038 |
| Apr 24 2024 | 29.66 | 0.00 | 0.00% | 29.66 | 29.66 | 29.66 | 0 |
| Apr 23 2024 | 29.66 | 2.06 | 7.46% | 27.85 | 29.71 | 27.85 | 11,321 |
| Apr 22 2024 | 27.60 | 0.00 | 0.00% | 27.60 | 27.7664 | 27.01 | 5,752 |
| Apr 19 2024 | 27.60 | -0.30 | -1.08% | 27.61 | 27.95 | 27.60 | 890 |
| Apr 18 2024 | 27.90 | -0.04 | -0.14% | 27.73 | 27.99 | 27.60 | 2,725 |
| Apr 17 2024 | 27.94 | 0.00 | 0.00% | 27.94 | 27.94 | 27.94 | 0 |
| Apr 16 2024 | 27.94 | 0.00 | 0.00% | 27.94 | 27.94 | 27.94 | 0 |
| Apr 15 2024 | 27.94 | 0.00 | 0.00% | 27.94 | 27.94 | 27.94 | 0 |
| Apr 12 2024 | 27.94 | 0.00 | 0.00% | 27.94 | 27.94 | 27.94 | 0 |
| Apr 11 2024 | 27.94 | 0.00 | 0.00% | 27.94 | 27.94 | 27.94 | 0 |
| Apr 10 2024 | 27.94 | 0.14 | 0.50% | 27.26 | 27.94 | 27.26 | 220 |
| Apr 09 2024 | 27.80 | 0.10 | 0.36% | 27.30 | 27.80 | 27.26 | 5,300 |
| Apr 08 2024 | 27.70 | 0.10 | 0.36% | 27.15 | 27.74 | 27.12 | 2,917 |
| Apr 05 2024 | 27.60 | -0.11 | -0.40% | 27.10 | 27.92 | 27.10 | 3,159 |
| Apr 04 2024 | 27.71 | -0.24 | -0.86% | 27.40 | 27.95 | 27.10 | 16,160 |
| Apr 03 2024 | 27.95 | -0.25 | -0.89% | 27.37 | 27.95 | 27.36 | 6,060 |
| Apr 02 2024 | 28.20 | 0.30 | 1.08% | 27.35 | 28.20 | 27.30 | 2,800 |
| Apr 01 2024 | 27.90 | -0.09 | -0.32% | 27.23 | 28.00 | 27.10 | 4,041 |
| Mar 28 2024 | 27.99 | 0.09 | 0.32% | 27.21 | 28.14 | 27.21 | 4,050 |
| Mar 27 2024 | 27.90 | 0.05 | 0.18% | 27.21 | 28.19 | 27.14 | 7,335 |
| Mar 26 2024 | 27.85 | 0.00 | 0.00% | 27.70 | 27.85 | 27.70 | 353 |
| Mar 25 2024 | 27.85 | 0.03 | 0.11% | 27.17 | 27.99 | 27.17 | 6,281 |
| Mar 22 2024 | 27.82 | 0.00 | 0.00% | 27.26 | 27.82 | 27.26 | 1,971 |
| Mar 21 2024 | 27.82 | -0.03 | -0.11% | 27.26 | 27.82 | 27.26 | 3,095 |
| Mar 20 2024 | 27.85 | 0.52 | 1.90% | 27.87 | 27.87 | 27.85 | 1,400 |
| Mar 19 2024 | 27.33 | -0.92 | -3.26% | 27.78 | 28.89 | 27.15 | 5,147 |
| Mar 18 2024 | 28.25 | 0.00 | 0.00% | 28.89 | 28.89 | 27.76 | 810 |
| Mar 15 2024 | 28.25 | 0.50 | 1.80% | 28.4935 | 28.89 | 28.25 | 2,261 |
| Mar 14 2024 | 27.75 | -1.15 | -3.98% | 28.33 | 28.33 | 27.75 | 6,912 |
| Mar 13 2024 | 28.90 | 0.06 | 0.21% | 28.35 | 28.90 | 28.35 | 3,100 |
| Mar 12 2024 | 28.84 | 0.09 | 0.31% | 28.31 | 28.84 | 28.30 | 1,400 |
| Mar 11 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 28.75 | 28.75 | 0 |
| Mar 08 2024 | 28.75 | 0.00 | 0.00% | 28.80 | 28.80 | 28.30 | 2,655 |
| Mar 07 2024 | 28.75 | -0.99 | -3.33% | 29.569 | 29.569 | 28.00 | 38,994 |
| Mar 06 2024 | 29.74 | -0.06 | -0.20% | 29.20 | 29.74 | 29.20 | 361 |
| Mar 05 2024 | 29.80 | 0.05 | 0.17% | 28.66 | 29.80 | 28.66 | 530 |
| Mar 04 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 29.75 | 29.75 | 336 |
| Mar 01 2024 | 29.75 | 0.05 | 0.17% | 28.66 | 29.75 | 28.66 | 625 |
| Feb 29 2024 | 29.70 | 0.20 | 0.68% | 28.6101 | 30.00 | 28.6101 | 3,376 |
| Feb 28 2024 | 29.50 | 0.01 | 0.03% | 28.76 | 29.54 | 28.76 | 1,400 |
| Feb 27 2024 | 29.49 | 0.00 | 0.00% | 29.49 | 29.49 | 29.49 | 0 |
| Feb 26 2024 | 29.49 | 0.00 | 0.00% | 29.49 | 29.49 | 29.49 | 0 |
| Feb 23 2024 | 29.49 | -0.11 | -0.37% | 29.01 | 29.49 | 29.01 | 530 |
| Feb 22 2024 | 29.60 | -0.14 | -0.47% | 29.60 | 29.60 | 29.01 | 3,024 |
| Feb 21 2024 | 29.74 | 0.00 | 0.00% | 29.74 | 29.74 | 29.74 | 0 |
