SCZ(SCZ)
SCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/6/2026 | $84.42 | $84.85 | $84.25 | $84.70 | 993,161 |
| 7/2/2026 | $83.62 | $84.16 | $83.11 | $83.48 | 4.75M |
| 7/1/2026 | $82.60 | $83.25 | $82.50 | $82.98 | 1.53M |
| 6/30/2026 | $82.29 | $82.56 | $82.22 | $82.27 | 5.89M |
| 6/29/2026 | $82.51 | $82.82 | $82.02 | $82.40 | 2.68M |
| 6/26/2026 | $81.98 | $82.70 | $81.98 | $82.16 | 1.36M |
| 6/25/2026 | $82.92 | $83.03 | $82.36 | $82.45 | 1.57M |
| 6/24/2026 | $81.85 | $82.41 | $81.75 | $82.07 | 1.67M |
| 6/23/2026 | $82.03 | $82.55 | $81.86 | $82.04 | 1.36M |
| 6/22/2026 | $83.64 | $83.98 | $83.62 | $83.73 | 977,435 |
| 6/18/2026 | $84.13 | $84.14 | $83.48 | $83.60 | 1.06M |
| 6/17/2026 | $84.70 | $84.98 | $83.47 | $83.68 | 1.68M |
| 6/16/2026 | $84.58 | $84.78 | $84.38 | $84.48 | 634,200 |
| 6/15/2026 | $84.96 | $85.05 | $84.34 | $84.45 | 761,028 |
| 6/12/2026 | $84.96 | $85.35 | $84.44 | $85.05 | 1.14M |
| 6/11/2026 | $83.02 | $84.73 | $82.84 | $84.65 | 1.51M |
| 6/10/2026 | $83.20 | $83.75 | $82.65 | $82.69 | 1.25M |
| 6/9/2026 | $84.33 | $84.88 | $82.71 | $83.82 | 1.57M |
| 6/8/2026 | $84.09 | $84.41 | $83.56 | $83.70 | 834,000 |
| 6/5/2026 | $84.97 | $85.22 | $83.31 | $83.52 | 1.06M |
| 6/4/2026 | $85.37 | $85.83 | $85.37 | $85.69 | 1.12M |
| 6/3/2026 | $85.22 | $85.38 | $84.89 | $84.94 | 1.26M |
| 6/2/2026 | $85.33 | $85.87 | $85.33 | $85.56 | 1.70M |
| 6/1/2026 | $85.51 | $85.83 | $85.06 | $85.33 | 2.17M |
| 5/29/2026 | $86.51 | $87.03 | $86.35 | $86.49 | 3.74M |
| 5/28/2026 | $85.77 | $86.41 | $85.59 | $86.09 | 1.46M |
| 5/27/2026 | $86.39 | $86.52 | $85.97 | $86.08 | 896,300 |
| 5/26/2026 | $86.35 | $86.69 | $86.20 | $86.40 | 678,000 |
| 5/22/2026 | $85.04 | $85.57 | $84.99 | $85.16 | 750,100 |
| 5/21/2026 | $84.24 | $85.40 | $84.08 | $85.10 | 1.12M |
| 5/20/2026 | $83.64 | $85.16 | $83.51 | $84.95 | 855,700 |
| 5/19/2026 | $84.09 | $84.23 | $83.60 | $83.68 | 1.51M |
| 5/18/2026 | $84.34 | $84.73 | $84.00 | $84.61 | 1.01M |
| 5/15/2026 | $84.59 | $84.59 | $84.01 | $84.20 | 1.40M |
| 5/14/2026 | $85.89 | $85.99 | $85.63 | $85.64 | 775,500 |
| 5/13/2026 | $85.24 | $85.65 | $85.01 | $85.56 | 666,800 |
| 5/12/2026 | $85.14 | $85.45 | $84.70 | $85.25 | 1.16M |
| 5/11/2026 | $85.89 | $86.21 | $85.82 | $85.89 | 737,144 |
| 5/8/2026 | $86.02 | $86.13 | $85.51 | $85.83 | 1.02M |
| 5/7/2026 | $85.96 | $86.01 | $84.71 | $84.82 | 1.83M |
| 5/6/2026 | $85.32 | $85.77 | $85.25 | $85.48 | 1.14M |
| 5/5/2026 | $83.39 | $83.77 | $83.07 | $83.67 | 654,515 |
| 5/4/2026 | $83.41 | $83.53 | $82.35 | $82.67 | 1.15M |
| 5/1/2026 | $83.59 | $84.11 | $83.38 | $83.38 | 1.99M |
| 4/30/2026 | $83.04 | $83.81 | $82.79 | $83.59 | 4.41M |
| 4/29/2026 | $82.27 | $82.34 | $81.38 | $81.76 | 1.24M |
| 4/28/2026 | $82.48 | $82.77 | $82.35 | $82.60 | 2.12M |
| 4/27/2026 | $82.69 | $82.95 | $82.51 | $82.57 | 720,932 |
| 4/24/2026 | $82.41 | $82.75 | $82.11 | $82.48 | 807,810 |
| 4/23/2026 | $82.96 | $83.18 | $81.58 | $82.48 | 1.01M |
| 4/22/2026 | $83.69 | $83.69 | $82.98 | $83.23 | 702,579 |
| 4/21/2026 | $84.19 | $84.31 | $82.81 | $82.96 | 921,668 |
| 4/20/2026 | $84.55 | $84.73 | $84.06 | $84.59 | 1.09M |
| 4/17/2026 | $85.40 | $86.06 | $85.19 | $85.19 | 932,930 |
| 4/16/2026 | $84.45 | $84.45 | $83.79 | $83.97 | 2.92M |
| 4/15/2026 | $83.82 | $83.99 | $83.60 | $83.90 | 553,300 |
| 4/14/2026 | $83.82 | $84.20 | $83.69 | $83.96 | 1.15M |
| 4/13/2026 | $82.07 | $83.23 | $81.86 | $83.19 | 1.06M |
| 4/10/2026 | $83.13 | $83.21 | $82.46 | $82.81 | 800,100 |
| 4/9/2026 | $82.14 | $83.09 | $81.79 | $82.54 | 1.74M |
| 4/8/2026 | $83.34 | $83.37 | $82.41 | $82.94 | 1.83M |