SCF.L(SCF.L)
SCF.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $371.00 | $372.00 | $367.00 | $372.00 | 54,904 |
| 7/31/2026 | $370.18 | $376.00 | $367.99 | $370.00 | 70,026 |
| 7/30/2026 | $370.00 | $374.00 | $366.00 | $374.00 | 51,792 |
| 7/29/2026 | $365.00 | $372.00 | $363.30 | $372.00 | 65,604 |
| 7/28/2026 | $364.63 | $369.00 | $358.00 | $369.00 | 65,295 |
| 7/27/2026 | $363.00 | $367.00 | $360.69 | $367.00 | 70,984 |
| 7/24/2026 | $365.00 | $365.00 | $357.00 | $357.00 | 54,515 |
| 7/23/2026 | $361.25 | $365.00 | $358.00 | $365.00 | 55,427 |
| 7/22/2026 | $357.40 | $365.00 | $356.00 | $362.00 | 134,915 |
| 7/21/2026 | $356.72 | $359.00 | $354.00 | $359.00 | 127,825 |
| 7/20/2026 | $359.03 | $360.63 | $356.00 | $357.00 | 96,916 |
| 7/17/2026 | $358.54 | $362.00 | $357.00 | $359.00 | 49,826 |
| 7/16/2026 | $357.00 | $360.00 | $353.00 | $360.00 | 41,889 |
| 7/15/2026 | $355.00 | $359.00 | $353.00 | $359.00 | 35,276 |
| 7/14/2026 | $354.06 | $358.00 | $353.00 | $358.00 | 54,550 |
| 7/13/2026 | $354.00 | $357.00 | $354.00 | $356.00 | 56,892 |
| 7/10/2026 | $354.88 | $358.00 | $354.00 | $354.00 | 113,885 |
| 7/9/2026 | $355.50 | $358.00 | $354.00 | $355.00 | 53,957 |
| 7/8/2026 | $361.00 | $361.00 | $354.50 | $357.00 | 116,968 |
| 7/7/2026 | $362.00 | $363.50 | $358.00 | $362.00 | 87,413 |
| 7/6/2026 | $358.50 | $363.00 | $358.39 | $363.00 | 44,856 |
| 7/3/2026 | $357.50 | $361.00 | $356.00 | $361.00 | 41,894 |
| 7/2/2026 | $353.00 | $359.00 | $353.00 | $359.00 | 21,349 |
| 7/1/2026 | $359.50 | $361.00 | $356.00 | $359.00 | 60,863 |
| 6/30/2026 | $358.00 | $363.00 | $356.00 | $359.00 | 135,713 |
| 6/29/2026 | $354.00 | $359.00 | $354.00 | $359.00 | 43,186 |
| 6/26/2026 | $355.00 | $359.00 | $352.00 | $359.00 | 53,175 |
| 6/25/2026 | $357.00 | $361.00 | $354.15 | $359.00 | 55,779 |
| 6/24/2026 | $360.00 | $360.00 | $353.00 | $358.00 | 60,506 |
| 6/23/2026 | $351.00 | $359.00 | $351.00 | $357.00 | 103,638 |
| 6/22/2026 | $359.02 | $361.00 | $355.00 | $361.00 | 33,964 |
| 6/19/2026 | $357.01 | $360.00 | $355.00 | $360.00 | 132,707 |
| 6/18/2026 | $356.17 | $361.00 | $355.99 | $361.00 | 51,806 |
| 6/17/2026 | $359.00 | $363.00 | $357.00 | $363.00 | 109,152 |
| 6/16/2026 | $358.02 | $362.00 | $356.00 | $361.00 | 49,480 |
| 6/15/2026 | $361.00 | $364.00 | $357.00 | $362.00 | 53,478 |
| 6/12/2026 | $357.51 | $359.00 | $354.00 | $357.00 | 88,264 |
| 6/11/2026 | $353.00 | $356.20 | $352.00 | $352.00 | 29,799 |
| 6/10/2026 | $354.00 | $355.80 | $349.00 | $351.00 | 60,442 |
| 6/9/2026 | $357.00 | $358.00 | $350.00 | $356.00 | 76,931 |
| 6/8/2026 | $354.03 | $358.00 | $354.00 | $358.00 | 127,146 |
| 6/5/2026 | $358.00 | $360.00 | $354.00 | $357.00 | 48,017 |
| 6/4/2026 | $355.11 | $358.00 | $353.00 | $357.00 | 52,629 |
| 6/3/2026 | $354.00 | $358.00 | $354.00 | $357.00 | 121,821 |
| 6/2/2026 | $355.50 | $360.00 | $354.00 | $357.00 | 97,587 |
| 6/1/2026 | $360.50 | $361.00 | $355.00 | $356.00 | 79,937 |
| 5/29/2026 | $359.00 | $362.00 | $359.00 | $362.00 | 23,282 |
| 5/28/2026 | $362.00 | $362.00 | $356.78 | $361.00 | 60,777 |
| 5/27/2026 | $364.75 | $367.00 | $362.00 | $363.00 | 80,773 |
| 5/26/2026 | $362.00 | $365.00 | $361.00 | $364.00 | 79,201 |
| 5/22/2026 | $362.00 | $362.00 | $359.00 | $359.00 | 29,692 |
| 5/21/2026 | $356.96 | $360.16 | $355.00 | $357.00 | 56,069 |
| 5/20/2026 | $354.00 | $358.00 | $351.84 | $356.00 | 75,633 |
| 5/19/2026 | $355.00 | $357.00 | $352.00 | $357.00 | 168,224 |
| 5/18/2026 | $348.60 | $355.00 | $345.00 | $354.00 | 110,599 |
| 5/15/2026 | $349.00 | $351.25 | $347.00 | $351.00 | 123,753 |
| 5/14/2026 | $350.96 | $356.00 | $349.00 | $356.00 | 107,484 |
| 5/13/2026 | $349.00 | $351.00 | $347.00 | $350.00 | 75,995 |
| 5/12/2026 | $347.00 | $350.00 | $345.00 | $345.00 | 60,246 |
| 5/11/2026 | $352.00 | $353.25 | $348.00 | $352.00 | 108,194 |
| 5/8/2026 | $345.00 | $351.00 | $345.00 | $350.00 | 47,604 |
| 5/7/2026 | $349.00 | $354.00 | $349.00 | $353.00 | 94,731 |
| 5/6/2026 | $343.00 | $354.00 | $343.00 | $353.00 | 57,685 |
| 5/5/2026 | $348.50 | $349.00 | $342.00 | $347.00 | 90,079 |