Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SCM	13.98	14.20	13.98	14.14	0.14	97,936	775	12.92	15.42
2024-04-25	Z	SCM	14.06	14.125	13.94	13.99	-0.17	94,056	920	12.92	15.18
2024-04-24	Z	SCM	14.36	14.375	14.17	14.17	-0.18	109,309	742	13.04	14.30
2024-04-23	Z	SCM	13.97	14.39	13.935	14.35	0.38	237,469	1,246	13.84	15.46
2024-04-22	Z	SCM	14.00	14.02	13.90	13.98	0.04	97,938	736	13.92	14.96
2024-04-19	Z	SCM	13.70	14.00	13.70	13.94	0.23	156,460	1,063	11.92	15.19
2024-04-18	Z	SCM	13.56	13.73	13.56	13.73	0.24	106,342	721	12.92	15.19
2024-04-17	Z	SCM	13.49	13.63	13.45	13.49	0.02	78,537	891	12.92	15.19
2024-04-16	Z	SCM	13.31	13.54	13.201	13.49	0.16	205,490	1,067	12.35	14.74
2024-04-15	Z	SCM	13.4458	13.53	13.30	13.31	-0.09	163,787	1,044	12.92	14.65
2024-04-12	Z	SCM	13.36	13.48	13.3301	13.40	0.049	175,324	1,011	13.29	15.19
2024-04-11	Z	SCM	13.30	13.47	13.17	13.38	0.11	152,123	869	12.92	14.64
2024-04-10	Z	SCM	13.20	13.38	13.1716	13.29	0.05	109,524	572	12.92	14.20
2024-04-09	Z	SCM	13.27	13.36	13.13	13.23	-0.06	108,978	783	12.92	14.48
2024-04-08	Z	SCM	13.18	13.30	13.12	13.29	0.13	73,965	493	12.92	14.57
2024-04-05	Z	SCM	13.05	13.17	13.0269	13.16	0.15	75,758	729	12.85	14.19
2024-04-04	Z	SCM	13.10	13.22	13.00	13.01	-0.08	85,473	570	12.75	14.32
2024-04-03	Z	SCM	13.05	13.138	13.03	13.08	-0.03	59,101	489	12.75	14.48
2024-04-02	Z	SCM	12.95	13.17	12.92	13.09	0.10	161,684	815	12.92	14.43
2024-04-01	Z	SCM	13.08	13.095	12.9482	12.97	-0.11	129,427	1,141	12.87	13.23
2024-03-29	Z	SCM	13.16	13.30	13.07	13.08	-0.08	0	0	13.00	14.49
2024-03-28	Z	SCM	13.16	13.30	13.07	13.08	-0.08	147,495	832	13.00	14.49
2024-03-27	Z	SCM	13.22	13.26	13.13	13.15	-0.0367	84,503	897	12.86	13.31
2024-03-26	Z	SCM	13.31	13.3435	13.2401	13.31	0.049	83,123	758	13.10	14.00
2024-03-25	Z	SCM	13.17	13.35	13.14	13.25	0.08	87,272	761	12.75	14.63
2024-03-22	Z	SCM	13.23	13.2699	13.09	13.17	-0.02	82,946	661	12.00	14.62
2024-03-21	Z	SCM	13.36	13.43	13.0602	13.22	-0.11	173,105	890	12.75	14.38
2024-03-20	Z	SCM	13.16	13.35	13.06	13.34	0.22	148,637	826	12.75	14.57
2024-03-19	Z	SCM	13.09	13.1889	13.05	13.13	0.08	90,434	651	12.85	14.32
2024-03-18	Z	SCM	13.05	13.12	13.0329	13.05	-0.02	106,085	967	12.85	14.15
2024-03-15	Z	SCM	12.99	13.12	12.87	13.08	0.16	167,285	817	12.88	14.26
2024-03-14	Z	SCM	13.02	13.0799	12.85	12.93	-0.15	108,496	931	12.75	13.29
2024-03-13	Z	SCM	13.02	13.09	13.01	13.07	0.105	78,179	785	12.90	14.07
2024-03-12	Z	SCM	13.06	13.14	12.93	12.95	-0.105	123,786	752	12.78	13.20
2024-03-11	Z	SCM	13.01	13.05	12.97	13.05	0.04	75,520	645	12.85	13.29
2024-03-08	Z	SCM	12.94	13.05	12.88	12.99	0.11	171,051	875	12.85	13.52
2024-03-07	Z	SCM	12.75	12.90	12.75	12.88	0.10	121,656	737	12.76	14.04
2024-03-06	Z	SCM	12.86	13.0399	12.75	12.78	-0.19	142,549	970	12.55	15.49
2024-03-05	Z	SCM	12.80	12.98	12.75	12.97	0.23	124,787	638	12.21	14.26
2024-03-04	Z	SCM	12.80	12.8686	12.72	12.75	0.01	107,559	740	12.68	13.20
2024-03-01	Z	SCM	12.7098	12.7958	12.6499	12.7498	-0.0202	123,757	1,127	12.68	14.10
2024-02-29	Z	SCM	12.70	12.79	12.63	12.77	0.05	89,817	811	12.50	13.86
2024-02-28	Z	SCM	12.99	12.99	12.69	12.70	-0.2217	91,726	804	12.11	14.32
2024-02-27	Z	SCM	13.00	13.09	12.8701	13.07	0.12	135,177	727	12.80	14.32
2024-02-26	Z	SCM	13.03	13.0682	12.90	12.96	-0.07	89,607	732	12.34	14.38
2024-02-23	Z	SCM	12.99	13.07	12.9247	13.02	0.11	58,075	527	13.02	14.24
2024-02-22	Z	SCM	12.98	12.98	12.87	12.90	-0.07	85,965	757	12.55	14.22
2024-02-21	Z	SCM	13.00	13.07	12.95	12.97	-0.04	109,530	662	12.80	14.27
2024-02-20	Z	SCM	12.92	13.09	12.92	13.01	0.01	81,348	657	12.80	14.22
2024-02-19	Z	SCM	12.99	13.12	12.9001	12.99	0.005	0	0	12.55	14.38
2024-02-16	Z	SCM	12.99	13.12	12.9001	12.99	0.005	104,423	804	12.55	14.38
2024-02-15	Z	SCM	12.77	13.03	12.73	12.99	0.26	127,680	702	12.55	14.32
2024-02-14	Z	SCM	12.66	12.77	12.60	12.73	0.175	73,195	688	11.56	14.03
2024-02-13	Z	SCM	12.83	12.83	12.55	12.56	-0.27	125,950	901	12.51	14.05
2024-02-12	Z	SCM	12.75	12.90	12.70	12.83	0.15	85,018	560	12.60	13.30
2024-02-09	Z	SCM	12.77	12.82	12.68	12.69	-0.05	70,519	569	12.27	14.05
2024-02-08	Z	SCM	12.57	12.82	12.57	12.74	0.14	98,676	542	11.57	14.23
2024-02-07	Z	SCM	12.55	12.67	12.48	12.62	-0.01	158,013	1,026	11.40	14.32
2024-02-06	Z	SCM	12.65	12.74	12.51	12.62	-0.06	103,931	856	11.48	14.02
2024-02-05	Z	SCM	12.80	12.85	12.64	12.68	-0.18	221,443	1,176	12.61	14.24
2024-02-02	Z	SCM	13.00	13.0275	12.80	12.84	-0.15	113,991	730	12.00	14.00
2024-02-01	Z	SCM	13.04	13.055	12.712	12.98	0.01	152,293	1,032	12.77	12.98
2024-01-31	Z	SCM	13.15	13.2099	12.94	12.94	-0.25	139,689	1,026	12.80	14.19
2024-01-30	Z	SCM	13.26	13.35	13.17	13.20	-0.1017	84,492	634	11.81	14.45
2024-01-29	Z	SCM	13.50	13.5499	13.366	13.44	-0.05	152,863	994	11.89	14.65