SCSC(SCSC)
SCSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $42.70 | $42.91 | $42.17 | $42.64 | 14,576 |
| 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 |
| 4/14/2026 | $39.21 | $39.76 | $38.60 | $38.61 | 185,904 |
| 4/13/2026 | $37.90 | $39.28 | $37.77 | $39.16 | 155,749 |
| 4/10/2026 | $38.30 | $38.41 | $37.82 | $38.09 | 133,109 |
| 4/9/2026 | $38.01 | $38.68 | $37.92 | $38.21 | 213,711 |
| 4/8/2026 | $38.71 | $39.16 | $38.05 | $38.16 | 232,500 |
| 4/7/2026 | $36.80 | $37.44 | $36.59 | $37.17 | 241,733 |
| 4/6/2026 | $36.53 | $36.94 | $36.21 | $36.90 | 148,500 |
| 4/2/2026 | $35.95 | $37.13 | $35.85 | $36.49 | 210,700 |
| 4/1/2026 | $36.62 | $37.23 | $36.33 | $36.55 | 219,300 |
| 3/31/2026 | $36.45 | $36.80 | $35.44 | $36.30 | 212,913 |
| 3/30/2026 | $36.33 | $36.48 | $35.72 | $35.88 | 193,344 |
| 3/27/2026 | $36.48 | $36.61 | $35.95 | $36.05 | 199,533 |
| 3/26/2026 | $36.45 | $37.13 | $36.16 | $36.79 | 244,000 |
| 3/25/2026 | $36.92 | $37.29 | $36.20 | $36.76 | 170,200 |
| 3/24/2026 | $35.57 | $37.01 | $35.29 | $36.69 | 208,916 |
| 3/23/2026 | $35.85 | $36.44 | $35.13 | $35.96 | 197,719 |
| 3/20/2026 | $35.10 | $35.24 | $34.31 | $34.63 | 517,000 |
| 3/19/2026 | $33.82 | $35.46 | $33.79 | $35.00 | 237,382 |
| 3/18/2026 | $35.04 | $35.48 | $34.10 | $34.27 | 263,900 |
| 3/17/2026 | $35.77 | $36.16 | $35.25 | $35.56 | 153,200 |
| 3/16/2026 | $36.12 | $36.33 | $35.43 | $35.45 | 234,324 |
| 3/13/2026 | $36.06 | $36.48 | $35.32 | $35.84 | 196,543 |
| 3/12/2026 | $35.49 | $36.58 | $35.49 | $35.95 | 201,200 |
| 3/11/2026 | $35.86 | $36.48 | $35.75 | $36.17 | 175,511 |
| 3/10/2026 | $35.73 | $36.97 | $35.73 | $36.20 | 201,300 |
| 3/9/2026 | $35.59 | $36.18 | $35.14 | $36.08 | 211,155 |
| 3/6/2026 | $36.44 | $36.83 | $35.57 | $36.19 | 194,900 |
| 3/5/2026 | $37.74 | $37.93 | $37.05 | $37.67 | 266,707 |
| 3/4/2026 | $37.29 | $38.31 | $37.13 | $38.09 | 175,242 |
| 3/3/2026 | $35.97 | $37.28 | $35.64 | $37.07 | 162,900 |
| 3/2/2026 | $36.17 | $36.99 | $36.13 | $36.89 | 152,920 |
| 2/27/2026 | $36.50 | $36.89 | $36.10 | $36.78 | 180,800 |
| 2/26/2026 | $37.00 | $37.52 | $36.82 | $37.18 | 193,900 |
| 2/25/2026 | $36.63 | $37.05 | $36.03 | $36.87 | 147,323 |
| 2/24/2026 | $35.97 | $36.82 | $35.97 | $36.19 | 186,719 |
| 2/23/2026 | $37.25 | $37.28 | $35.55 | $35.80 | 258,900 |
| 2/20/2026 | $37.04 | $38.34 | $36.81 | $37.24 | 199,100 |