SCZ(SCZ)
SCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $87.18 | $87.46 | $86.99 | $87.28 | 330,662 |
| 8/26/2026 | $87.29 | $87.56 | $87.02 | $87.09 | 574,648 |
| 8/25/2026 | $87.10 | $87.41 | $86.94 | $87.35 | 697,900 |
| 8/24/2026 | $86.56 | $86.67 | $86.42 | $86.50 | 464,725 |
| 8/21/2026 | $86.82 | $86.96 | $86.48 | $86.60 | 641,800 |
| 8/20/2026 | $85.96 | $86.35 | $85.77 | $86.00 | 824,712 |
| 8/19/2026 | $86.08 | $86.31 | $85.77 | $86.11 | 527,244 |
| 8/18/2026 | $86.15 | $86.40 | $85.58 | $85.61 | 1.14M |
| 8/17/2026 | $86.85 | $87.04 | $86.62 | $86.78 | 505,143 |
| 8/14/2026 | $87.15 | $87.45 | $86.98 | $87.14 | 1.40M |
| 8/13/2026 | $86.93 | $87.11 | $86.80 | $87.01 | 603,500 |
| 8/12/2026 | $87.06 | $87.11 | $86.54 | $86.70 | 1.38M |
| 8/11/2026 | $86.36 | $86.43 | $86.00 | $86.20 | 673,733 |
| 8/10/2026 | $86.33 | $86.47 | $86.06 | $86.13 | 1.53M |
| 8/7/2026 | $86.79 | $86.88 | $86.52 | $86.80 | 674,447 |
| 8/6/2026 | $85.99 | $86.30 | $85.79 | $85.91 | 734,000 |
| 8/5/2026 | $86.27 | $86.43 | $85.91 | $85.92 | 1.20M |
| 8/4/2026 | $84.94 | $85.48 | $84.71 | $85.40 | 2.24M |
| 8/3/2026 | $83.95 | $84.44 | $83.95 | $84.34 | 1.57M |
| 7/31/2026 | $83.94 | $84.07 | $83.03 | $83.90 | 1.14M |
| 7/30/2026 | $83.44 | $84.47 | $83.27 | $84.37 | 2.42M |
| 7/29/2026 | $82.78 | $83.45 | $82.02 | $82.35 | 1.53M |
| 7/28/2026 | $82.51 | $83.32 | $82.51 | $83.03 | 3.18M |
| 7/27/2026 | $83.73 | $83.74 | $82.95 | $83.28 | 760,945 |
| 7/24/2026 | $82.47 | $82.98 | $82.41 | $82.65 | 1.39M |
| 7/23/2026 | $82.16 | $82.46 | $81.68 | $81.91 | 831,600 |
| 7/22/2026 | $83.23 | $83.49 | $82.99 | $83.06 | 879,900 |
| 7/21/2026 | $82.69 | $83.10 | $82.31 | $82.90 | 1.73M |
| 7/20/2026 | $82.57 | $82.84 | $81.98 | $82.13 | 602,833 |
| 7/17/2026 | $82.12 | $82.64 | $82.11 | $82.49 | 1.43M |
| 7/16/2026 | $83.19 | $83.67 | $83.16 | $83.34 | 836,726 |
| 7/15/2026 | $83.48 | $84.05 | $83.33 | $83.76 | 1.97M |
| 7/14/2026 | $83.31 | $83.79 | $83.07 | $83.10 | 610,345 |
| 7/13/2026 | $83.00 | $83.06 | $82.34 | $82.50 | 1.89M |
| 7/10/2026 | $83.21 | $83.64 | $82.84 | $83.39 | 2.32M |
| 7/9/2026 | $82.64 | $82.87 | $82.36 | $82.77 | 3.83M |
| 7/8/2026 | $82.28 | $82.70 | $81.77 | $82.67 | 2.86M |
| 7/7/2026 | $84.02 | $84.17 | $83.25 | $83.39 | 707,003 |
| 7/6/2026 | $84.51 | $84.75 | $84.26 | $84.70 | 1.01M |
| 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 |