SCEC(SCEC)
SCEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $24.67 | $24.70 | $24.65 | $24.70 | 92,311 |
| 7/27/2026 | $24.59 | $24.64 | $24.59 | $24.61 | 229,000 |
| 7/24/2026 | $24.59 | $24.61 | $24.59 | $24.59 | 132,000 |
| 7/23/2026 | $24.60 | $24.60 | $24.56 | $24.57 | 110,231 |
| 7/22/2026 | $24.70 | $24.70 | $24.66 | $24.68 | 76,100 |
| 7/21/2026 | $24.73 | $24.73 | $24.71 | $24.72 | 96,719 |
| 7/20/2026 | $24.81 | $24.81 | $24.74 | $24.75 | 41,426 |
| 7/17/2026 | $24.85 | $24.86 | $24.81 | $24.82 | 24,123 |
| 7/16/2026 | $24.78 | $24.88 | $24.78 | $24.79 | 67,918 |
| 7/15/2026 | $24.80 | $24.81 | $24.78 | $24.81 | 72,500 |
| 7/14/2026 | $24.76 | $24.77 | $24.73 | $24.74 | 77,300 |
| 7/13/2026 | $24.76 | $24.77 | $24.71 | $24.71 | 668,741 |
| 7/10/2026 | $24.83 | $24.83 | $24.79 | $24.80 | 45,832 |
| 7/9/2026 | $24.81 | $24.84 | $24.80 | $24.81 | 61,410 |
| 7/8/2026 | $24.80 | $24.80 | $24.75 | $24.79 | 62,132 |
| 7/7/2026 | $24.90 | $24.90 | $24.81 | $24.82 | 53,000 |
| 7/6/2026 | $24.92 | $24.92 | $24.89 | $24.92 | 49,619 |
| 7/2/2026 | $24.91 | $24.93 | $24.88 | $24.91 | 94,700 |
| 7/1/2026 | $24.89 | $24.91 | $24.85 | $24.86 | 87,829 |
| 6/30/2026 | $25.10 | $25.10 | $25.03 | $25.04 | 85,915 |
| 6/29/2026 | $25.11 | $25.13 | $25.08 | $25.11 | 184,211 |
| 6/26/2026 | $25.08 | $25.11 | $25.08 | $25.10 | 66,138 |
| 6/25/2026 | $25.11 | $25.13 | $25.07 | $25.09 | 77,100 |
| 6/24/2026 | $25.06 | $25.07 | $25.04 | $25.07 | 69,700 |
| 6/23/2026 | $24.98 | $24.98 | $24.92 | $24.92 | 51,000 |
| 6/22/2026 | $24.97 | $24.99 | $24.94 | $24.95 | 65,207 |
| 6/18/2026 | $25.07 | $25.07 | $24.99 | $25.01 | 54,109 |
| 6/17/2026 | $25.06 | $25.06 | $24.98 | $24.99 | 86,448 |
| 6/16/2026 | $25.03 | $25.06 | $25.01 | $25.04 | 96,907 |
| 6/15/2026 | $25.04 | $25.04 | $24.96 | $25.00 | 64,000 |
| 6/12/2026 | $24.98 | $24.98 | $24.93 | $24.96 | 73,600 |
| 6/11/2026 | $24.88 | $24.96 | $24.84 | $24.96 | 68,500 |
| 6/10/2026 | $24.89 | $24.89 | $24.82 | $24.83 | 90,539 |
| 6/9/2026 | $24.87 | $24.88 | $24.83 | $24.86 | 74,283 |
| 6/8/2026 | $24.89 | $24.89 | $24.82 | $24.82 | 75,110 |
| 6/5/2026 | $24.89 | $24.90 | $24.84 | $24.85 | 683,120 |
| 6/4/2026 | $24.96 | $24.97 | $24.94 | $24.95 | 38,400 |
| 6/3/2026 | $24.93 | $24.95 | $24.92 | $24.93 | 53,009 |
| 6/2/2026 | $25.00 | $25.00 | $24.95 | $24.97 | 87,702 |
| 6/1/2026 | $24.91 | $24.94 | $24.87 | $24.94 | 92,317 |
| 5/29/2026 | $25.07 | $25.07 | $25.03 | $25.04 | 342,200 |
| 5/28/2026 | $25.00 | $25.04 | $24.94 | $25.01 | 203,628 |
| 5/27/2026 | $25.01 | $25.03 | $24.99 | $25.00 | 38,513 |
| 5/26/2026 | $25.00 | $25.00 | $24.95 | $24.98 | 87,734 |
| 5/22/2026 | $24.91 | $24.92 | $24.86 | $24.92 | 15,300 |
| 5/21/2026 | $24.80 | $24.88 | $24.79 | $24.88 | 44,603 |
| 5/20/2026 | $24.74 | $24.85 | $24.73 | $24.85 | 59,813 |
| 5/19/2026 | $24.73 | $24.73 | $24.69 | $24.71 | 195,400 |
| 5/18/2026 | $24.84 | $24.85 | $24.77 | $24.79 | 65,700 |
| 5/15/2026 | $24.85 | $24.85 | $24.80 | $24.81 | 71,745 |
| 5/14/2026 | $25.01 | $25.01 | $24.96 | $24.96 | 51,700 |
| 5/13/2026 | $24.96 | $24.97 | $24.94 | $24.95 | 101,900 |
| 5/12/2026 | $24.99 | $24.99 | $24.95 | $24.96 | 63,932 |
| 5/11/2026 | $25.06 | $25.07 | $25.02 | $25.03 | 61,146 |
| 5/8/2026 | $25.09 | $25.10 | $25.07 | $25.07 | 58,500 |
| 5/7/2026 | $25.13 | $25.13 | $25.02 | $25.03 | 122,000 |
| 5/6/2026 | $25.10 | $25.10 | $25.02 | $25.08 | 155,000 |
| 5/5/2026 | $24.98 | $24.99 | $24.96 | $24.99 | 83,900 |
| 5/4/2026 | $24.98 | $24.99 | $24.91 | $24.93 | 73,900 |
| 5/1/2026 | $25.00 | $25.04 | $24.98 | $25.03 | 181,806 |
| 4/30/2026 | $25.10 | $25.10 | $25.07 | $25.08 | 68,516 |