SCO(SCO)
SCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $18.87 | $19.40 | $18.85 | $19.14 | 2.90M |
| 11/12/2026 | $19.71 | $19.82 | $18.83 | $18.90 | 3.49M |
| 11/11/2026 | $20.02 | $20.05 | $19.24 | $19.87 | 2.87M |
| 11/10/2026 | $20.80 | $20.88 | $20.10 | $20.19 | 4.39M |
| 11/9/2026 | $19.81 | $20.35 | $19.14 | $19.74 | 7.98M |
| 11/6/2026 | $19.07 | $19.40 | $18.55 | $18.77 | 4.34M |
| 11/5/2026 | $19.00 | $19.55 | $18.95 | $19.19 | 9.81M |
| 11/4/2026 | $17.74 | $19.72 | $17.52 | $19.20 | 19.48M |
| 11/3/2026 | $17.28 | $17.39 | $16.93 | $17.01 | 5.41M |
| 11/2/2026 | $16.78 | $17.47 | $16.78 | $17.27 | 11.79M |
| 10/30/2026 | $15.44 | $15.69 | $15.26 | $15.65 | 5.70M |
| 10/29/2026 | $16.14 | $16.31 | $15.72 | $15.75 | 5.59M |
| 10/28/2026 | $15.82 | $15.82 | $15.50 | $15.79 | 7.39M |
| 10/27/2026 | $16.14 | $16.41 | $16.02 | $16.25 | 4.73M |
| 10/26/2026 | $16.23 | $16.36 | $15.84 | $16.12 | 4.92M |
| 10/23/2026 | $16.18 | $16.21 | $15.76 | $15.92 | 6.98M |
| 10/22/2026 | $16.18 | $16.68 | $16.13 | $16.54 | 5.71M |
| 10/21/2026 | $16.58 | $16.90 | $16.41 | $16.61 | 4.30M |
| 10/20/2026 | $16.23 | $17.23 | $16.23 | $16.65 | 6.91M |
| 10/19/2026 | $16.71 | $16.75 | $16.27 | $16.52 | 5.16M |
| 10/16/2026 | $17.22 | $17.33 | $16.43 | $16.58 | 7.17M |
| 10/15/2026 | $17.44 | $17.61 | $17.13 | $17.34 | 3.97M |
| 10/14/2026 | $17.20 | $17.48 | $17.13 | $17.44 | 4.16M |
| 10/13/2026 | $17.90 | $17.92 | $17.40 | $17.43 | 5.05M |
| 10/12/2026 | $18.04 | $18.06 | $17.69 | $17.88 | 6.40M |
| 10/9/2026 | $18.86 | $18.88 | $18.45 | $18.62 | 3.94M |
| 10/8/2026 | $18.78 | $19.07 | $18.42 | $18.52 | 9.95M |
| 10/7/2026 | $19.01 | $19.53 | $18.89 | $19.38 | 5.75M |
| 10/6/2026 | $19.82 | $19.93 | $19.41 | $19.47 | 3.83M |
| 10/5/2026 | $19.58 | $19.69 | $19.20 | $19.58 | 5.32M |
| 10/2/2026 | $20.23 | $20.47 | $19.42 | $19.47 | 8.06M |
| 10/1/2026 | $19.93 | $19.98 | $19.28 | $19.39 | 6.26M |
| 9/30/2026 | $19.64 | $19.89 | $19.52 | $19.85 | 5.11M |
| 9/29/2026 | $20.40 | $20.43 | $19.93 | $20.36 | 4.56M |
| 9/28/2026 | $19.87 | $20.56 | $19.63 | $19.93 | 8.20M |
| 9/25/2026 | $20.29 | $20.68 | $19.95 | $20.40 | 6.84M |
| 9/24/2026 | $20.03 | $20.24 | $19.35 | $19.87 | 8.87M |
| 9/23/2026 | $20.58 | $20.64 | $20.20 | $20.31 | 4.36M |
| 9/22/2026 | $20.99 | $21.15 | $20.45 | $20.91 | 8.24M |
| 9/21/2026 | $20.45 | $20.82 | $20.33 | $20.47 | 6.46M |
| 9/18/2026 | $20.20 | $20.25 | $19.94 | $19.99 | 4.24M |
| 9/17/2026 | $20.38 | $20.43 | $20.06 | $20.30 | 4.55M |
| 9/16/2026 | $19.86 | $20.54 | $19.86 | $20.28 | 9.14M |
| 9/15/2026 | $19.91 | $19.91 | $19.48 | $19.66 | 11.63M |
| 9/14/2026 | $20.24 | $20.81 | $20.10 | $20.40 | 7.86M |
| 9/11/2026 | $20.98 | $21.08 | $20.60 | $20.61 | 8.36M |
| 9/10/2026 | $20.63 | $21.03 | $20.06 | $20.33 | 14.28M |
| 9/9/2026 | $21.40 | $21.57 | $21.18 | $21.21 | 6.89M |
| 9/8/2026 | $21.89 | $22.05 | $21.50 | $21.57 | 7.78M |
| 9/4/2026 | $22.72 | $23.22 | $22.24 | $22.44 | 4.80M |
| 9/3/2026 | $22.82 | $22.96 | $22.51 | $22.81 | 4.12M |
| 9/2/2026 | $22.79 | $23.00 | $22.36 | $22.54 | 5.45M |
| 9/1/2026 | $23.34 | $23.62 | $22.45 | $22.50 | 10.40M |
| 8/31/2026 | $24.08 | $24.24 | $23.71 | $23.97 | 4.59M |
| 8/28/2026 | $25.62 | $25.69 | $25.09 | $25.15 | 1.76M |
| 8/27/2026 | $25.56 | $25.86 | $24.66 | $25.09 | 2.86M |
| 8/26/2026 | $26.10 | $26.15 | $24.89 | $25.64 | 3.27M |
| 8/25/2026 | $25.40 | $25.99 | $25.08 | $25.97 | 4.82M |
| 8/24/2026 | $24.00 | $24.67 | $23.95 | $24.33 | 2.72M |
| 8/21/2026 | $23.49 | $23.74 | $23.38 | $23.61 | 3.10M |
| 8/20/2026 | $23.70 | $24.09 | $23.56 | $23.74 | 3.90M |
| 8/19/2026 | $24.34 | $24.71 | $23.91 | $24.58 | 2.63M |
| 8/18/2026 | $24.14 | $24.50 | $23.94 | $24.36 | 3.35M |
| 8/17/2026 | $25.75 | $25.89 | $24.42 | $24.59 | 4.81M |
Latest close Refreshed daily after the closeAbout this data
Explore More
SCO Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
