Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCOF5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 5.04 | -0.15 | -2.89% | 5.11 | 5.37 | 4.81 | 15 |
| Jun 10 2024 | 5.19 | -0.28 | -5.12% | 5.44 | 5.62 | 4.83 | 0 |
| Jun 07 2024 | 5.47 | -1.32 | -19.44% | 6.41 | 6.54 | 5.40 | 8 |
| Jun 06 2024 | 6.79 | 0.46 | 7.27% | 6.44 | 7.44 | 6.44 | 0 |
| Jun 05 2024 | 6.33 | -0.11 | -1.71% | 6.27 | 6.50 | 5.70 | 800 |
| Jun 04 2024 | 6.44 | 0.90 | 16.25% | 5.74 | 6.62 | 5.47 | 44 |
| Jun 03 2024 | 5.54 | 0.41 | 7.99% | 5.11 | 6.06 | 5.11 | 7 |
| May 31 2024 | 5.13 | -1.65 | -24.34% | 6.98 | 7.51 | 5.10 | 37 |
| May 30 2024 | 6.78 | -0.53 | -7.25% | 6.45 | 7.14 | 5.90 | 0 |
| May 29 2024 | 7.31 | 0.91 | 14.22% | 6.40 | 7.31 | 6.24 | 0 |
| May 28 2024 | 6.40 | 1.38 | 27.49% | 5.05 | 6.47 | 5.05 | 181 |
| May 27 2024 | 5.02 | -0.03 | -0.59% | 5.18 | 5.18 | 5.01 | 0 |
| May 24 2024 | 5.05 | -0.04 | -0.79% | 4.84 | 5.11 | 4.59 | 8 |
| May 23 2024 | 5.09 | -0.11 | -2.12% | 5.41 | 5.41 | 4.46 | 23 |
| May 22 2024 | 5.20 | 0.16 | 3.17% | 5.12 | 5.43 | 5.02 | 5,000 |
| May 21 2024 | 5.04 | 1.05 | 26.32% | 3.99 | 5.15 | 3.97 | 1,570 |
| May 20 2024 | 3.99 | 0.24 | 6.40% | 4.04 | 4.11 | 3.73 | 5,007 |
| May 17 2024 | 3.75 | 0.41 | 12.28% | 3.28 | 3.78 | 3.28 | 0 |
| May 16 2024 | 3.34 | -0.15 | -4.30% | 3.34 | 3.47 | 3.28 | 0 |
| May 15 2024 | 3.49 | 0.24 | 7.38% | 3.66 | 3.66 | 3.18 | 100 |
| May 14 2024 | 3.25 | -0.02 | -0.61% | 3.07 | 3.37 | 2.905 | 100 |
| May 13 2024 | 3.27 | -0.45 | -12.10% | 3.56 | 3.88 | 3.25 | 1,080 |
| May 10 2024 | 3.72 | 0.20 | 5.68% | 3.54 | 3.83 | 3.43 | 52 |
| May 09 2024 | 3.52 | 0.29 | 8.98% | 3.44 | 3.69 | 3.38 | 1,000 |
| May 08 2024 | 3.23 | 0.05 | 1.57% | 3.23 | 3.31 | 3.13 | 13 |
| May 07 2024 | 3.18 | -0.05 | -1.55% | 3.13 | 3.27 | 2.915 | 100 |
| May 06 2024 | 3.23 | -0.55 | -14.55% | 3.62 | 3.64 | 3.23 | 215 |
| May 03 2024 | 3.78 | -0.36 | -8.70% | 4.21 | 4.39 | 3.66 | 50 |
| May 02 2024 | 4.14 | -2.27 | -35.41% | 5.41 | 5.43 | 4.10 | 353 |
| Apr 30 2024 | 6.41 | -0.78 | -10.85% | 7.32 | 7.32 | 6.25 | 0 |
| Apr 29 2024 | 7.19 | 0.36 | 5.27% | 6.67 | 7.45 | 6.67 | 0 |
| Apr 26 2024 | 6.83 | -0.77 | -10.13% | 7.09 | 7.18 | 6.40 | 0 |
| Apr 25 2024 | 7.60 | 0.45 | 6.29% | 7.33 | 7.99 | 7.25 | 0 |
| Apr 24 2024 | 7.15 | 0.73 | 11.37% | 6.50 | 7.25 | 6.32 | 25 |
| Apr 23 2024 | 6.42 | -1.14 | -15.08% | 7.73 | 7.73 | 6.32 | 300 |
| Apr 22 2024 | 7.56 | -0.56 | -6.90% | 8.27 | 8.64 | 6.86 | 325 |
| Apr 19 2024 | 8.12 | -0.34 | -4.02% | 8.32 | 9.37 | 7.85 | 0 |
| Apr 18 2024 | 8.46 | -1.42 | -14.37% | 9.86 | 10.89 | 8.13 | 6,000 |
| Apr 17 2024 | 9.88 | 1.84 | 22.89% | 8.12 | 9.88 | 7.90 | 1,000 |
| Apr 16 2024 | 8.04 | 0.48 | 6.35% | 8.14 | 8.55 | 7.61 | 4,000 |
| Apr 15 2024 | 7.56 | -0.11 | -1.43% | 6.29 | 7.79 | 5.99 | 2 |
| Apr 12 2024 | 7.67 | 1.58 | 25.94% | 6.20 | 8.16 | 6.20 | 0 |
| Apr 11 2024 | 6.09 | 0.87 | 16.67% | 5.28 | 6.09 | 5.28 | 2 |
| Apr 10 2024 | 5.22 | -0.03 | -0.57% | 5.25 | 5.28 | 4.97 | 0 |
| Apr 09 2024 | 5.25 | 0.35 | 7.14% | 4.70 | 5.25 | 4.70 | 15 |
| Apr 08 2024 | 4.90 | -0.02 | -0.41% | 5.08 | 5.44 | 4.69 | 0 |
| Apr 05 2024 | 4.92 | 0.66 | 15.49% | 4.42 | 4.99 | 4.31 | 0 |
| Apr 04 2024 | 4.26 | 0.31 | 7.85% | 4.35 | 4.47 | 4.00 | 0 |
| Apr 03 2024 | 3.95 | 0.42 | 11.90% | 3.49 | 4.05 | 3.49 | 80 |
| Apr 02 2024 | 3.53 | 0.59 | 19.86% | 3.06 | 3.62 | 3.06 | 73 |
| Mar 28 2024 | 2.945 | -0.14 | -4.38% | 3.07 | 3.08 | 2.80 | 0 |
| Mar 27 2024 | 3.08 | 0.23 | 8.07% | 2.82 | 3.15 | 2.79 | 0 |
| Mar 26 2024 | 2.85 | 0.23 | 8.78% | 2.69 | 2.91 | 2.635 | 0 |
| Mar 25 2024 | 2.62 | -0.16 | -5.76% | 2.625 | 2.67 | 2.52 | 19 |
| Mar 22 2024 | 2.78 | 0.20 | 7.96% | 2.71 | 2.835 | 2.625 | 54 |
| Mar 21 2024 | 2.575 | 0.16 | 6.63% | 2.385 | 2.775 | 2.385 | 0 |
| Mar 20 2024 | 2.415 | 0.05 | 2.11% | 2.45 | 2.53 | 2.38 | 0 |
| Mar 19 2024 | 2.365 | -0.02 | -0.63% | 2.34 | 2.385 | 2.22 | 0 |
| Mar 18 2024 | 2.38 | -0.12 | -4.80% | 2.47 | 2.625 | 2.37 | 1,000 |
| Mar 15 2024 | 2.50 | 0.13 | 5.49% | 2.435 | 2.56 | 2.38 | 0 |
| Mar 14 2024 | 2.37 | -0.03 | -1.04% | 2.385 | 2.495 | 2.335 | 0 |
