SCUS(SCUS)
SCUS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $25.04 | $25.06 | $25.03 | $25.04 | 71,200 |
| 11/12/2026 | $25.03 | $25.05 | $25.03 | $25.04 | 137,502 |
| 11/11/2026 | $25.05 | $25.06 | $25.04 | $25.05 | 103,904 |
| 11/10/2026 | $25.06 | $25.06 | $25.04 | $25.05 | 164,201 |
| 11/9/2026 | $25.08 | $25.08 | $25.05 | $25.07 | 90,707 |
| 11/6/2026 | $25.05 | $25.07 | $25.05 | $25.07 | 170,824 |
| 11/5/2026 | $25.03 | $25.06 | $25.03 | $25.05 | 94,201 |
| 11/4/2026 | $25.03 | $25.06 | $25.03 | $25.05 | 49,915 |
| 11/3/2026 | $25.03 | $25.05 | $25.03 | $25.03 | 96,400 |
| 11/2/2026 | $25.04 | $25.05 | $25.02 | $25.03 | 105,900 |
| 10/30/2026 | $25.11 | $25.13 | $25.11 | $25.12 | 266,300 |
| 10/29/2026 | $25.10 | $25.12 | $25.09 | $25.10 | 113,442 |
| 10/28/2026 | $25.10 | $25.13 | $25.09 | $25.11 | 280,951 |
| 10/27/2026 | $25.09 | $25.10 | $25.09 | $25.09 | 43,587 |
| 10/26/2026 | $25.10 | $25.11 | $25.09 | $25.09 | 31,900 |
| 10/23/2026 | $25.10 | $25.10 | $25.09 | $25.09 | 112,434 |
| 10/22/2026 | $25.08 | $25.10 | $25.07 | $25.10 | 91,803 |
| 10/21/2026 | $25.07 | $25.08 | $25.07 | $25.08 | 41,543 |
| 10/20/2026 | $25.07 | $25.08 | $25.07 | $25.08 | 73,725 |
| 10/19/2026 | $25.08 | $25.08 | $25.07 | $25.08 | 73,229 |
| 10/16/2026 | $25.08 | $25.09 | $25.07 | $25.09 | 68,252 |
| 10/15/2026 | $25.07 | $25.09 | $25.06 | $25.08 | 183,753 |
| 10/14/2026 | $25.05 | $25.07 | $25.04 | $25.07 | 142,244 |
| 10/13/2026 | $25.05 | $25.07 | $25.05 | $25.05 | 67,200 |
| 10/12/2026 | $25.04 | $25.06 | $25.04 | $25.05 | 76,818 |
| 10/9/2026 | $25.05 | $25.06 | $25.05 | $25.05 | 134,452 |
| 10/8/2026 | $25.06 | $25.06 | $25.04 | $25.04 | 71,825 |
| 10/7/2026 | $25.05 | $25.06 | $25.01 | $25.05 | 356,362 |
| 10/6/2026 | $25.05 | $25.06 | $25.04 | $25.05 | 92,600 |
| 10/5/2026 | $25.04 | $25.07 | $25.03 | $25.04 | 148,065 |
| 10/2/2026 | $25.05 | $25.05 | $25.03 | $25.03 | 104,627 |
| 10/1/2026 | $25.03 | $25.04 | $25.01 | $25.04 | 152,831 |
| 9/30/2026 | $25.09 | $25.11 | $25.08 | $25.11 | 134,600 |
| 9/29/2026 | $25.10 | $25.10 | $25.08 | $25.09 | 101,930 |
| 9/28/2026 | $25.07 | $25.10 | $25.07 | $25.08 | 112,619 |
| 9/25/2026 | $25.10 | $25.10 | $25.08 | $25.10 | 130,200 |
| 9/24/2026 | $25.10 | $25.10 | $25.09 | $25.09 | 99,540 |
| 9/23/2026 | $25.10 | $25.16 | $25.07 | $25.09 | 164,409 |
| 9/22/2026 | $25.08 | $25.10 | $25.08 | $25.09 | 55,800 |
| 9/21/2026 | $25.08 | $25.10 | $25.08 | $25.08 | 139,000 |
| 9/18/2026 | $25.08 | $25.11 | $25.07 | $25.07 | 384,600 |
| 9/17/2026 | $25.10 | $25.11 | $25.09 | $25.09 | 113,238 |
| 9/16/2026 | $25.10 | $25.11 | $25.07 | $25.07 | 267,060 |
| 9/15/2026 | $25.09 | $25.10 | $25.08 | $25.08 | 128,651 |
| 9/14/2026 | $25.10 | $25.10 | $25.08 | $25.10 | 101,400 |
| 9/11/2026 | $25.09 | $25.11 | $25.09 | $25.10 | 146,979 |
| 9/10/2026 | $25.12 | $25.12 | $25.10 | $25.10 | 97,334 |
| 9/9/2026 | $25.10 | $25.12 | $25.10 | $25.11 | 50,500 |
| 9/8/2026 | $25.13 | $25.13 | $25.10 | $25.12 | 122,409 |
| 9/4/2026 | $25.12 | $25.12 | $25.10 | $25.12 | 131,215 |
| 9/3/2026 | $25.10 | $25.11 | $25.09 | $25.11 | 105,884 |
| 9/2/2026 | $25.10 | $25.10 | $25.09 | $25.10 | 121,841 |
| 9/1/2026 | $25.12 | $25.12 | $25.08 | $25.10 | 142,630 |
| 8/31/2026 | $25.17 | $25.19 | $25.16 | $25.18 | 188,700 |
| 8/28/2026 | $25.20 | $25.20 | $25.17 | $25.18 | 38,100 |
| 8/27/2026 | $25.17 | $25.19 | $25.17 | $25.18 | 54,091 |
| 8/26/2026 | $25.19 | $25.19 | $25.16 | $25.17 | 242,694 |
| 8/25/2026 | $25.18 | $25.19 | $25.16 | $25.19 | 193,733 |
| 8/24/2026 | $25.17 | $25.18 | $25.16 | $25.16 | 156,734 |
| 8/21/2026 | $25.16 | $25.18 | $25.16 | $25.16 | 97,821 |
| 8/20/2026 | $25.17 | $25.18 | $25.16 | $25.16 | 169,743 |
| 8/19/2026 | $25.16 | $25.18 | $25.16 | $25.16 | 120,200 |
| 8/18/2026 | $25.16 | $25.17 | $25.15 | $25.17 | 173,800 |
| 8/17/2026 | $25.15 | $25.17 | $25.15 | $25.16 | 211,427 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SCUS 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
