SCCO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $193.42 | $197.35 | $193.30 | $195.16 | +4.98% | 1.07M |
| Aug 3, 2026 | $180.41 | $187.01 | $179.07 | $185.91 | +1.75% | 897.29K |
| Jul 31, 2026 | $183.64 | $184.64 | $178.71 | $182.71 | -1.24% | 815.60K |
| Jul 30, 2026 | $182.37 | $185.68 | $180.11 | $185.00 | +5.43% | 949.99K |
| Jul 29, 2026 | $175.64 | $181.38 | $171.25 | $175.47 | -1.95% | 962.31K |
| Jul 28, 2026 | $173.66 | $180.00 | $171.00 | $178.96 | -0.20% | 1.50M |
| Jul 27, 2026 | $178.12 | $180.21 | $173.83 | $179.32 | +0.02% | 1.11M |
| Jul 24, 2026 | $182.30 | $183.14 | $179.03 | $179.29 | -1.61% | 935.55K |
| Jul 23, 2026 | $189.29 | $192.25 | $181.77 | $182.22 | -6.78% | 1.70M |
| Jul 22, 2026 | $187.88 | $196.43 | $187.88 | $195.48 | +3.97% | 1.23M |
| Jul 21, 2026 | $182.28 | $188.09 | $179.97 | $188.01 | +7.39% | 1.57M |
| Jul 20, 2026 | $174.01 | $177.79 | $173.69 | $175.07 | +1.50% | 1.06M |
| Jul 17, 2026 | $170.00 | $177.33 | $169.05 | $172.48 | -1.81% | 1.61M |
| Jul 16, 2026 | $176.85 | $180.15 | $174.49 | $175.66 | -3.24% | 1.40M |
| Jul 15, 2026 | $184.40 | $184.75 | $176.75 | $181.54 | -0.46% | 1.37M |
| Jul 14, 2026 | $181.80 | $185.00 | $179.41 | $182.38 | +4.50% | 967.39K |
| Jul 13, 2026 | $174.00 | $179.76 | $172.64 | $174.53 | -0.74% | 1.02M |
| Jul 10, 2026 | $173.06 | $177.12 | $173.06 | $175.83 | +0.80% | 791.30K |
| Jul 9, 2026 | $173.12 | $175.51 | $169.72 | $174.43 | +4.32% | 917.01K |
| Jul 8, 2026 | $165.00 | $168.58 | $161.29 | $167.21 | -1.50% | 1.28M |
| Jul 7, 2026 | $170.00 | $171.50 | $165.88 | $169.75 | -2.37% | 820.84K |
| Jul 6, 2026 | $175.78 | $176.38 | $173.32 | $173.87 | +1.08% | 703.13K |
| Jul 2, 2026 | $171.00 | $175.89 | $169.14 | $172.01 | +1.90% | 1.45M |
| Jul 1, 2026 | $172.99 | $173.37 | $168.53 | $168.80 | -3.13% | 1.14M |
| Jun 30, 2026 | $172.37 | $174.95 | $170.56 | $174.26 | +3.45% | 1.31M |
| Jun 29, 2026 | $170.98 | $170.98 | $165.99 | $168.45 | -1.64% | 1.41M |
| Jun 26, 2026 | $172.00 | $177.55 | $170.10 | $171.26 | -1.99% | 1.70M |
| Jun 25, 2026 | $172.76 | $178.25 | $170.87 | $174.73 | +1.68% | 1.75M |
| Jun 24, 2026 | $172.28 | $175.12 | $169.70 | $171.84 | -3.77% | 1.83M |
| Jun 23, 2026 | $178.96 | $182.97 | $176.48 | $178.57 | -5.97% | 1.17M |
| Jun 22, 2026 | $190.33 | $191.96 | $187.31 | $189.91 | -1.57% | 1.22M |
| Jun 18, 2026 | $192.85 | $194.12 | $189.39 | $192.93 | +0.65% | 1.97M |
| Jun 17, 2026 | $194.91 | $203.00 | $191.42 | $191.68 | -1.47% | 1.57M |
| Jun 16, 2026 | $195.00 | $198.57 | $192.25 | $194.53 | +0.68% | 1.35M |
| Jun 15, 2026 | $200.00 | $201.82 | $192.15 | $193.22 | +1.81% | 1.77M |
| Jun 12, 2026 | $185.49 | $190.47 | $184.69 | $189.79 | +4.19% | 1.12M |
| Jun 11, 2026 | $170.70 | $182.37 | $168.20 | $182.16 | +8.58% | 1.61M |
| Jun 10, 2026 | $171.02 | $173.51 | $165.50 | $167.76 | -4.23% | 1.55M |
| Jun 9, 2026 | $173.87 | $179.02 | $167.70 | $175.17 | +2.75% | 1.61M |
| Jun 8, 2026 | $176.68 | $176.68 | $169.82 | $170.48 | -1.44% | 1.68M |
| Jun 5, 2026 | $186.87 | $187.06 | $172.30 | $172.97 | -10.88% | 1.92M |
| Jun 4, 2026 | $192.93 | $194.98 | $191.02 | $194.09 | -1.27% | 1.18M |
| Jun 3, 2026 | $198.25 | $199.95 | $193.09 | $196.59 | -2.37% | 1.01M |
| Jun 2, 2026 | $196.58 | $203.19 | $196.20 | $201.37 | +3.47% | 1.23M |
| Jun 1, 2026 | $188.91 | $197.65 | $187.57 | $194.62 | +1.74% | 1.22M |
| May 29, 2026 | $193.25 | $194.45 | $188.80 | $191.30 | -1.84% | 1.58M |
| May 28, 2026 | $185.89 | $195.89 | $183.56 | $194.88 | +3.80% | 1.23M |
| May 27, 2026 | $187.56 | $189.20 | $185.11 | $187.75 | -1.12% | 1.03M |
| May 26, 2026 | $184.49 | $190.00 | $184.01 | $189.88 | +5.68% | 1.07M |
| May 22, 2026 | $178.75 | $180.83 | $177.04 | $179.67 | +0.31% | 1.04M |
| May 21, 2026 | $174.08 | $181.83 | $172.00 | $179.12 | +2.89% | 1.35M |
| May 20, 2026 | $170.97 | $175.19 | $169.21 | $174.09 | +3.01% | 929.98K |
| May 19, 2026 | $168.39 | $171.85 | $165.23 | $169.00 | -1.69% | 992.93K |
| May 18, 2026 | $178.52 | $178.52 | $169.19 | $171.90 | -2.76% | 1.47M |
| May 15, 2026 | $179.26 | $179.65 | $174.62 | $176.78 | -6.22% | 1.41M |
| May 14, 2026 | $190.01 | $190.53 | $185.27 | $188.50 | -1.77% | 1.19M |
| May 13, 2026 | $191.92 | $194.93 | $188.13 | $191.89 | +0.07% | 1.65M |
| May 12, 2026 | $182.01 | $191.99 | $179.02 | $191.75 | +3.52% | 2.01M |
| May 11, 2026 | $188.44 | $192.02 | $184.72 | $185.23 | -0.03% | 1.98M |
| May 8, 2026 | $183.58 | $188.43 | $183.58 | $185.29 | — | 1.08M |