Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SCIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 23 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 412 |
| May 22 2024 | 5.20 | -0.05 | -0.95% | 5.20 | 5.20 | 5.20 | 1,491 |
| May 21 2024 | 5.25 | 0.09 | 1.78% | 5.06 | 5.30 | 5.06 | 3,336 |
| May 20 2024 | 5.158 | -0.02 | -0.33% | 5.156 | 5.18 | 5.10 | 5,737 |
| May 17 2024 | 5.175 | -0.03 | -0.48% | 5.12 | 5.175 | 5.12 | 2,250 |
| May 16 2024 | 5.20 | 0.08 | 1.56% | 5.20 | 5.20 | 5.20 | 507 |
| May 15 2024 | 5.12 | -0.13 | -2.48% | 5.12 | 5.12 | 5.12 | 900 |
| May 14 2024 | 5.25 | -0.03 | -0.57% | 5.25 | 5.25 | 5.25 | 330 |
| May 13 2024 | 5.28 | 0.19 | 3.73% | 5.1575 | 5.28 | 5.15 | 2,113 |
| May 10 2024 | 5.09 | -0.21 | -3.96% | 5.09 | 5.09 | 5.09 | 215 |
| May 09 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0 |
| May 08 2024 | 5.30 | 0.10 | 1.92% | 5.25 | 5.30 | 5.25 | 2,397 |
| May 07 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 06 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 03 2024 | 5.20 | -0.14 | -2.59% | 5.12 | 5.20 | 5.00 | 14,871 |
| May 02 2024 | 5.338 | -0.15 | -2.77% | 5.338 | 5.338 | 5.338 | 150 |
| May 01 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0 |
| Apr 30 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 37 |
| Apr 29 2024 | 5.49 | 0.04 | 0.73% | 5.12 | 5.49 | 5.12 | 4,300 |
| Apr 26 2024 | 5.45 | 0.07 | 1.30% | 5.40 | 5.49 | 5.26 | 2,296 |
| Apr 25 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Apr 24 2024 | 5.38 | -0.11 | -1.91% | 5.48 | 5.48 | 5.38 | 352 |
| Apr 23 2024 | 5.485 | 0.01 | 0.23% | 5.39 | 5.485 | 5.12 | 1,919 |
| Apr 22 2024 | 5.4725 | 0.02 | 0.41% | 5.40 | 5.48 | 5.40 | 2,823 |
| Apr 19 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 136 |
| Apr 18 2024 | 5.45 | -0.02 | -0.37% | 5.35 | 5.45 | 5.35 | 1,487 |
| Apr 17 2024 | 5.47 | 0.07 | 1.30% | 5.48 | 5.48 | 5.47 | 1,500 |
| Apr 16 2024 | 5.40 | 0.10 | 1.79% | 5.48 | 5.48 | 5.40 | 2,075 |
| Apr 15 2024 | 5.305 | -0.10 | -1.76% | 5.40 | 5.40 | 5.305 | 1,180 |
| Apr 12 2024 | 5.40 | 0.02 | 0.37% | 5.40 | 5.40 | 5.40 | 1,359 |
| Apr 11 2024 | 5.38 | 0.13 | 2.48% | 5.38 | 5.38 | 5.38 | 600 |
| Apr 10 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 09 2024 | 5.25 | -0.12 | -2.23% | 5.38 | 5.38 | 5.25 | 1,311 |
| Apr 08 2024 | 5.37 | 0.16 | 3.07% | 5.25 | 5.37 | 5.25 | 7,134 |
| Apr 05 2024 | 5.21 | 0.21 | 4.20% | 5.40 | 5.40 | 5.21 | 2,560 |
| Apr 04 2024 | 5.00 | -0.10 | -1.96% | 5.10 | 5.10 | 5.00 | 10,850 |
| Apr 03 2024 | 5.10 | -0.39 | -7.10% | 5.35 | 5.35 | 5.016 | 15,980 |
| Apr 02 2024 | 5.49 | 0.24 | 4.57% | 5.49 | 5.49 | 5.49 | 177 |
| Apr 01 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Mar 28 2024 | 5.25 | 0.24 | 4.79% | 5.50 | 5.50 | 5.25 | 1,222 |
| Mar 27 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0 |
| Mar 26 2024 | 5.01 | -0.64 | -11.33% | 5.65 | 5.65 | 4.95 | 4,302 |
| Mar 25 2024 | 5.65 | 0.28 | 5.12% | 5.50 | 5.65 | 5.45 | 4,578 |
| Mar 22 2024 | 5.375 | 0.13 | 2.38% | 5.375 | 5.375 | 5.375 | 158 |
| Mar 21 2024 | 5.25 | -0.15 | -2.78% | 5.20 | 5.25 | 4.85 | 6,724 |
| Mar 20 2024 | 5.40 | 0.20 | 3.85% | 5.40 | 5.40 | 5.40 | 1,000 |
| Mar 19 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Mar 18 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Mar 15 2024 | 5.20 | 0.10 | 1.96% | 5.10 | 5.20 | 5.05 | 805 |
| Mar 14 2024 | 5.10 | -0.15 | -2.86% | 5.25 | 5.25 | 5.10 | 361 |
| Mar 13 2024 | 5.25 | 0.13 | 2.54% | 5.20 | 5.25 | 5.20 | 600 |
| Mar 12 2024 | 5.12 | -0.37 | -6.74% | 5.12 | 5.12 | 5.12 | 17,800 |
| Mar 11 2024 | 5.49 | 0.01 | 0.18% | 5.41 | 5.49 | 5.09 | 3,735 |
| Mar 08 2024 | 5.48 | 0.08 | 1.48% | 5.43 | 5.48 | 5.295 | 652 |
| Mar 07 2024 | 5.40 | 0.05 | 0.93% | 5.40 | 5.40 | 5.01 | 2,126 |
| Mar 06 2024 | 5.35 | 0.10 | 1.90% | 5.35 | 5.35 | 5.25 | 3,210 |
| Mar 05 2024 | 5.25 | -0.20 | -3.67% | 5.25 | 5.2525 | 5.25 | 2,009 |
| Mar 04 2024 | 5.45 | 0.20 | 3.81% | 5.25 | 5.50 | 5.25 | 2,835 |
| Mar 01 2024 | 5.25 | 0.24 | 4.79% | 5.06 | 5.25 | 5.06 | 3,043 |
| Feb 29 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0 |
| Feb 28 2024 | 5.01 | -0.23 | -4.39% | 4.88 | 5.24 | 4.88 | 2,540 |
| Feb 27 2024 | 5.24 | 0.25 | 4.99% | 5.135 | 5.24 | 4.88 | 31,482 |
