SCSC(SCSC)
SCSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/14/2026 | $53.94 | $54.51 | $52.99 | $53.89 | 58,756 |
| 7/13/2026 | $53.35 | $54.33 | $53.18 | $53.86 | 165,624 |
| 7/10/2026 | $53.54 | $53.89 | $52.88 | $53.08 | 169,500 |
| 7/9/2026 | $51.76 | $53.46 | $50.86 | $53.46 | 171,018 |
| 7/8/2026 | $51.02 | $51.83 | $50.45 | $51.63 | 181,710 |
| 7/7/2026 | $51.20 | $52.15 | $50.12 | $51.53 | 194,800 |
| 7/6/2026 | $50.87 | $51.57 | $50.67 | $51.39 | 174,344 |
| 7/2/2026 | $52.25 | $52.37 | $50.58 | $50.87 | 201,535 |
| 7/1/2026 | $52.73 | $53.14 | $52.23 | $52.36 | 206,600 |
| 6/30/2026 | $51.15 | $52.42 | $51.15 | $52.09 | 184,000 |
| 6/29/2026 | $50.85 | $51.49 | $50.25 | $51.28 | 239,700 |
| 6/26/2026 | $50.30 | $51.25 | $50.06 | $50.87 | 568,555 |
| 6/25/2026 | $50.20 | $50.80 | $49.75 | $50.53 | 179,921 |
| 6/24/2026 | $49.42 | $50.15 | $49.19 | $49.71 | 177,510 |
| 6/23/2026 | $49.00 | $49.94 | $48.52 | $49.19 | 183,533 |
| 6/22/2026 | $49.63 | $50.14 | $49.20 | $49.33 | 253,168 |
| 6/18/2026 | $49.55 | $50.00 | $48.94 | $49.63 | 499,543 |
| 6/17/2026 | $49.00 | $49.45 | $48.20 | $48.64 | 267,008 |
| 6/16/2026 | $49.59 | $50.16 | $49.17 | $49.27 | 165,340 |
| 6/15/2026 | $50.49 | $50.64 | $49.08 | $49.35 | 180,100 |
| 6/12/2026 | $49.54 | $50.43 | $48.73 | $50.01 | 138,600 |
| 6/11/2026 | $49.06 | $49.68 | $47.66 | $49.54 | 165,346 |
| 6/10/2026 | $49.03 | $49.69 | $48.69 | $48.86 | 165,800 |
| 6/9/2026 | $48.23 | $49.22 | $47.18 | $48.87 | 243,500 |
| 6/8/2026 | $46.84 | $48.68 | $46.12 | $48.15 | 241,743 |
| 6/5/2026 | $47.23 | $47.46 | $46.11 | $46.71 | 241,847 |
| 6/4/2026 | $46.46 | $47.50 | $46.01 | $47.44 | 219,611 |
| 6/3/2026 | $47.78 | $47.78 | $45.28 | $45.87 | 295,500 |
| 6/2/2026 | $48.18 | $48.70 | $47.78 | $48.08 | 325,600 |
| 6/1/2026 | $46.11 | $48.22 | $45.27 | $48.13 | 219,219 |
| 5/29/2026 | $45.99 | $47.31 | $45.80 | $46.27 | 252,150 |
| 5/28/2026 | $45.50 | $46.00 | $45.15 | $45.82 | 168,800 |
| 5/27/2026 | $45.26 | $46.01 | $44.89 | $45.41 | 190,700 |
| 5/26/2026 | $44.36 | $45.37 | $44.36 | $44.95 | 296,148 |
| 5/22/2026 | $42.87 | $44.28 | $42.87 | $44.09 | 147,100 |
| 5/21/2026 | $42.70 | $42.91 | $42.17 | $42.69 | 204,332 |
| 5/20/2026 | $42.54 | $43.42 | $42.23 | $43.10 | 153,700 |
| 5/19/2026 | $42.50 | $42.96 | $42.23 | $42.48 | 307,600 |
| 5/18/2026 | $42.23 | $43.38 | $41.76 | $42.97 | 176,912 |
| 5/15/2026 | $42.05 | $42.95 | $42.01 | $42.11 | 309,208 |
| 5/14/2026 | $42.51 | $43.38 | $41.92 | $42.92 | 212,140 |
| 5/13/2026 | $43.40 | $43.80 | $40.88 | $42.01 | 470,400 |
| 5/12/2026 | $43.63 | $43.95 | $43.25 | $43.50 | 321,000 |
| 5/11/2026 | $45.90 | $46.64 | $43.64 | $43.73 | 308,846 |
| 5/8/2026 | $43.48 | $46.09 | $43.39 | $45.90 | 395,900 |
| 5/7/2026 | $43.25 | $45.55 | $41.12 | $43.29 | 460,738 |
| 5/6/2026 | $42.53 | $42.67 | $40.76 | $40.93 | 282,900 |
| 5/5/2026 | $41.39 | $42.36 | $41.39 | $42.23 | 198,600 |
| 5/4/2026 | $41.08 | $42.19 | $40.37 | $41.27 | 233,740 |
| 5/1/2026 | $41.37 | $41.83 | $40.43 | $41.15 | 240,921 |
| 4/30/2026 | $40.30 | $41.24 | $39.94 | $41.12 | 214,636 |
| 4/29/2026 | $40.52 | $40.72 | $40.10 | $40.30 | 245,111 |
| 4/28/2026 | $40.76 | $41.14 | $40.33 | $40.68 | 251,400 |
| 4/27/2026 | $40.39 | $41.09 | $37.86 | $40.66 | 333,800 |
| 4/24/2026 | $39.88 | $40.62 | $39.41 | $40.43 | 154,846 |
| 4/23/2026 | $40.46 | $40.85 | $39.27 | $39.94 | 271,200 |
| 4/22/2026 | $40.53 | $40.97 | $40.25 | $40.36 | 157,800 |
| 4/21/2026 | $39.34 | $41.01 | $39.04 | $40.40 | 251,200 |
| 4/20/2026 | $39.40 | $39.85 | $39.25 | $39.37 | 121,700 |
| 4/17/2026 | $39.29 | $39.99 | $38.74 | $39.55 | 167,105 |
| 4/16/2026 | $37.89 | $38.78 | $37.82 | $38.58 | 178,800 |
| 4/15/2026 | $38.36 | $38.63 | $38.06 | $38.19 | 153,200 |