SCIO(SCIO)
SCIO
$20.20—Stale · unknown old
NYSE • Last print unknown ago
$20.20—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $20.24 | $20.26 | $20.20 | $20.20 | 35,063 |
| 9/17/2026 | $20.22 | $20.26 | $20.19 | $20.20 | 102,100 |
| 9/16/2026 | $20.31 | $20.33 | $20.11 | $20.22 | 4.25M |
| 9/15/2026 | $20.27 | $20.30 | $20.27 | $20.30 | 208,632 |
| 9/14/2026 | $20.31 | $20.33 | $20.27 | $20.30 | 96,300 |
| 9/11/2026 | $20.37 | $20.38 | $20.34 | $20.34 | 85,605 |
| 9/10/2026 | $20.41 | $20.43 | $20.38 | $20.38 | 94,000 |
| 9/9/2026 | $20.47 | $20.48 | $20.44 | $20.46 | 104,219 |
| 9/8/2026 | $20.49 | $20.49 | $20.45 | $20.48 | 84,647 |
| 9/4/2026 | $20.47 | $20.49 | $20.45 | $20.49 | 766,596 |
| 9/3/2026 | $20.50 | $20.51 | $20.45 | $20.47 | 84,314 |
| 9/2/2026 | $20.48 | $20.48 | $20.45 | $20.45 | 73,279 |
| 9/1/2026 | $20.55 | $20.55 | $20.45 | $20.46 | 142,621 |
| 8/31/2026 | $20.52 | $20.52 | $20.44 | $20.50 | 120,708 |
| 8/28/2026 | $20.54 | $20.55 | $20.48 | $20.52 | 179,300 |
| 8/27/2026 | $20.57 | $20.57 | $20.53 | $20.53 | 151,700 |
| 8/26/2026 | $20.55 | $20.56 | $20.54 | $20.56 | 91,700 |
| 8/25/2026 | $20.53 | $20.57 | $20.53 | $20.56 | 123,802 |
| 8/24/2026 | $20.52 | $20.53 | $20.51 | $20.51 | 115,300 |
| 8/21/2026 | $20.53 | $20.53 | $20.50 | $20.52 | 129,009 |
| 8/20/2026 | $20.62 | $20.63 | $20.60 | $20.63 | 140,815 |
| 8/19/2026 | $20.62 | $20.67 | $20.60 | $20.64 | 754,942 |
| 8/18/2026 | $20.61 | $20.62 | $20.58 | $20.62 | 114,608 |
| 8/17/2026 | $20.61 | $20.62 | $20.60 | $20.62 | 156,317 |
| 8/14/2026 | $20.64 | $20.64 | $20.62 | $20.62 | 81,400 |
| 8/13/2026 | $20.61 | $20.63 | $20.60 | $20.63 | 259,100 |
| 8/12/2026 | $20.59 | $20.61 | $20.55 | $20.57 | 230,146 |
| 8/11/2026 | $20.56 | $20.59 | $20.56 | $20.59 | 205,543 |
| 8/10/2026 | $20.57 | $20.58 | $20.56 | $20.58 | 190,200 |
| 8/7/2026 | $20.55 | $20.58 | $20.51 | $20.58 | 97,700 |
| 8/6/2026 | $20.55 | $20.57 | $20.54 | $20.57 | 110,700 |
| 8/5/2026 | $20.55 | $20.58 | $20.53 | $20.58 | 593,508 |
| 8/4/2026 | $20.53 | $20.59 | $20.52 | $20.57 | 252,222 |
| 8/3/2026 | $20.52 | $20.53 | $20.49 | $20.53 | 135,700 |
| 7/31/2026 | $20.52 | $20.52 | $20.48 | $20.49 | 110,100 |
| 7/30/2026 | $20.51 | $20.54 | $20.44 | $20.54 | 95,400 |
| 7/29/2026 | $20.50 | $20.54 | $20.48 | $20.51 | 140,015 |
| 7/28/2026 | $20.49 | $20.52 | $20.48 | $20.52 | 113,032 |
| 7/27/2026 | $20.47 | $20.50 | $20.43 | $20.50 | 184,400 |
| 7/24/2026 | $20.45 | $20.47 | $20.42 | $20.46 | 87,000 |
| 7/23/2026 | $20.43 | $20.45 | $20.40 | $20.44 | 127,118 |
| 7/22/2026 | $20.50 | $20.50 | $20.46 | $20.48 | 110,700 |
| 7/21/2026 | $20.55 | $20.55 | $20.47 | $20.50 | 130,500 |
| 7/20/2026 | $20.67 | $20.67 | $20.60 | $20.63 | 165,800 |
| 7/17/2026 | $20.64 | $20.67 | $20.63 | $20.66 | 406,000 |
| 7/16/2026 | $20.63 | $20.65 | $20.53 | $20.65 | 225,104 |
| 7/15/2026 | $20.61 | $20.65 | $20.60 | $20.63 | 154,600 |
| 7/14/2026 | $20.61 | $20.64 | $20.59 | $20.62 | 123,200 |
| 7/13/2026 | $20.63 | $20.63 | $20.57 | $20.60 | 125,717 |
| 7/10/2026 | $20.59 | $20.62 | $20.57 | $20.58 | 107,400 |
| 7/9/2026 | $20.61 | $20.62 | $20.58 | $20.61 | 115,500 |
| 7/8/2026 | $20.61 | $20.61 | $20.50 | $20.61 | 515,300 |
| 7/7/2026 | $20.54 | $20.65 | $20.54 | $20.63 | 161,400 |
| 7/6/2026 | $20.65 | $20.68 | $20.58 | $20.68 | 124,613 |
| 7/2/2026 | $20.62 | $20.65 | $20.60 | $20.65 | 92,800 |
| 7/1/2026 | $20.63 | $20.65 | $20.52 | $20.64 | 284,000 |
| 6/30/2026 | $20.69 | $20.69 | $20.66 | $20.67 | 700,300 |
| 6/29/2026 | $20.71 | $20.72 | $20.68 | $20.71 | 2.04M |
| 6/26/2026 | $20.68 | $20.71 | $20.66 | $20.70 | 105,012 |
| 6/25/2026 | $20.67 | $20.70 | $20.64 | $20.66 | 83,600 |
| 6/24/2026 | $20.71 | $20.74 | $20.70 | $20.74 | 121,322 |
| 6/23/2026 | $20.70 | $20.70 | $20.65 | $20.70 | 59,500 |
| 6/22/2026 | $20.72 | $20.72 | $20.65 | $20.70 | 66,005 |