SCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.94	14.09	13.93	13.99	13.99	0.43%	129,603
Jun 26, 2025	13.79	13.98	13.79	13.93	13.93	1.38%	96,172
Jun 25, 2025	13.79	13.85	13.71	13.74	13.74	-0.22%	87,486
Jun 24, 2025	13.62	13.80	13.62	13.77	13.77	1.03%	80,678
Jun 23, 2025	13.76	13.77	13.48	13.63	13.63	-0.87%	100,375
Jun 20, 2025	13.82	13.89	13.71	13.75	13.75	-0.07%	113,893
Jun 18, 2025	13.67	13.83	13.66	13.76	13.76	0.95%	62,914
Jun 17, 2025	13.52	13.74	13.49	13.63	13.63	0.44%	74,838
Jun 16, 2025	13.80	13.81	13.54	13.57	13.57	-0.73%	97,345
Jun 13, 2025	13.76	13.82	13.64	13.67	13.67	-1.01%	124,688
Jun 12, 2025	13.65	13.82	13.60	13.81	13.81	1.25%	93,832
Jun 11, 2025	13.58	13.77	13.55	13.64	13.64	0.44%	141,870
Jun 10, 2025	13.52	13.63	13.45	13.58	13.58	0.22%	102,506
Jun 9, 2025	13.39	13.80	13.39	13.55	13.55	1.19%	196,062
Jun 6, 2025	13.23	13.41	13.23	13.39	13.39	1.21%	88,417
Jun 5, 2025	13.18	13.27	12.85	13.23	13.23	0.46%	203,148
Jun 4, 2025	13.21	13.30	13.12	13.17	13.17	-0.53%	80,197
Jun 3, 2025	13.15	13.27	13.12	13.24	13.24	0.76%	118,581
Jun 2, 2025	13.25	13.27	13.10	13.14	13.14	-0.98%	149,107
May 30, 2025	13.23	13.39	13.16	13.27	13.27	-0.90%	111,845
May 29, 2025	13.46	13.52	13.30	13.39	13.26	0.07%	137,213
May 28, 2025	13.51	13.60	13.37	13.38	13.25	-1.18%	117,645
May 27, 2025	13.48	13.57	13.33	13.54	13.41	1.50%	86,726
May 23, 2025	13.20	13.40	13.16	13.34	13.21	0.53%	85,667
May 22, 2025	13.32	13.36	13.21	13.27	13.14	-0.30%	83,045
May 21, 2025	13.69	13.69	13.29	13.31	13.18	-2.70%	108,199
May 20, 2025	13.67	13.71	13.59	13.68	13.54	0.51%	89,410
May 19, 2025	13.40	13.66	13.36	13.61	13.48	0.89%	126,041
May 16, 2025	13.42	13.51	13.30	13.49	13.36	1.05%	83,924
May 15, 2025	13.25	13.41	13.15	13.35	13.22	0.91%	167,093
May 14, 2025	13.08	13.27	13.07	13.23	13.10	1.53%	123,564
May 13, 2025	13.00	13.36	12.39	13.03	12.90	-1.14%	255,726
May 12, 2025	13.43	13.50	13.16	13.18	13.05	0.23%	153,715
May 9, 2025	13.17	13.30	13.08	13.15	13.02	0.61%	109,204
May 8, 2025	13.06	13.17	13.02	13.07	12.94	0.85%	58,473
May 7, 2025	12.99	13.11	12.88	12.96	12.83	-0.23%	73,409
May 6, 2025	12.75	13.06	12.69	12.99	12.86	1.72%	134,889
May 5, 2025	12.93	13.00	12.76	12.77	12.64	-1.69%	130,163
May 2, 2025	12.78	13.11	12.75	12.99	12.86	2.36%	156,617
May 1, 2025	12.81	12.98	12.66	12.69	12.56	-0.70%	191,631
Apr 30, 2025	13.16	13.20	12.70	12.78	12.65	-4.34%	130,720
Apr 29, 2025	13.46	13.57	13.25	13.36	13.09	-0.30%	152,991
Apr 28, 2025	13.42	13.55	13.29	13.40	13.13	0.98%	163,387
Apr 25, 2025	13.12	13.39	13.12	13.27	13.00	0.76%	106,296
Apr 24, 2025	13.08	13.32	12.97	13.17	12.90	0.61%	124,178
Apr 23, 2025	12.98	13.29	12.98	13.09	12.83	1.79%	155,064
Apr 22, 2025	12.70	12.94	12.65	12.86	12.60	2.31%	101,723
Apr 21, 2025	12.63	12.74	12.45	12.57	12.32	-1.41%	96,544
Apr 17, 2025	12.50	12.86	12.50	12.75	12.49	2.08%	119,163
Apr 16, 2025	12.73	12.81	12.49	12.49	12.24	-1.89%	147,799