Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SCAG Historical Prices

Scage Future American Depositary Shares · daily open, high, low, close & volume

Trading days
248
Period high
3.40
Period low
0.1550
Period change
-21.86%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.791.851.451.68-4.00%351,844
Nov 3, 20261.952.041.711.75-17.06%36,578
Nov 2, 20262.062.161.952.11+1.93%18,371
Oct 30, 20262.102.392.042.07-5.90%47,408
Oct 29, 20262.152.202.062.20+2.32%19,717
Oct 28, 20262.322.512.042.15-10.79%35,451
Oct 27, 20262.332.652.222.41+1384.90%81,709
Oct 26, 20260.16110.16990.16000.1623+0.81%413,161
Oct 23, 20260.17300.17300.15500.1610-3.94%163,096
Oct 22, 20260.17280.17360.16510.1676-2.05%31,975
Oct 21, 20260.18270.18450.17010.1711-5.89%10,416
Oct 20, 20260.17750.18190.17600.1818-0.71%19,984
Oct 19, 20260.17800.18810.17350.1831+7.20%68,098
Oct 16, 20260.16620.18480.16280.1708-0.41%315,363
Oct 15, 20260.16100.17150.15700.1715+6.13%188,244
Oct 14, 20260.17080.17080.16030.1616-6.37%105,016
Oct 13, 20260.17410.17700.16780.1726-0.75%103,428
Oct 12, 20260.18800.18800.17050.1739-7.50%73,011
Oct 9, 20260.17450.18850.17350.1880+7.06%66,687
Oct 8, 20260.18200.18200.17050.1756-2.12%160,967
Oct 7, 20260.22190.22580.16060.1794-20.62%666,180
Oct 6, 20260.22540.23080.22010.2260+1.57%19,398
Oct 5, 20260.21700.24240.21200.2225+2.39%121,399
Oct 2, 20260.21520.22000.21520.2173-2.99%656,016
Oct 1, 20260.22390.23490.21110.2240+0.04%111,853
Sep 30, 20260.22760.23110.22100.2239+1.36%71,322
Sep 29, 20260.23500.24880.21120.2209-6.04%224,782
Sep 28, 20260.25290.25290.22510.2351-1.01%126,460
Sep 25, 20260.24000.25500.23310.2375-3.96%67,314
Sep 24, 20260.24340.25450.23280.2473+1.52%108,980
Sep 23, 20260.24980.25000.23540.2436-1.38%185,116
Sep 22, 20260.24510.25800.23280.2470+2.11%150,190
Sep 21, 20260.23800.24900.23280.2419+2.89%182,913
Sep 18, 20260.24560.31990.23000.2351-7.08%4,273,401
Sep 17, 20260.25390.26410.23490.2530-3.07%369,735
Sep 16, 20260.22540.27910.21850.2610+11.54%2,738,235
Sep 15, 20260.21540.26500.21500.2340+6.36%3,657,068
Sep 14, 20260.24600.24600.21050.2200-5.01%369,876
Sep 11, 20260.24000.24800.23000.2316-2.73%94,576
Sep 9, 20260.25010.26000.23420.2381-3.53%974,952
Sep 8, 20260.27110.27990.22230.2468-11.86%667,153
Sep 4, 20260.27500.29790.27150.2800-1.41%217,137
Sep 3, 20260.27800.28500.27030.2840+2.16%136,452
Sep 2, 20260.27680.28400.26630.2780+2.73%87,659
Aug 31, 20260.29490.30980.26520.2706-1.78%166,363
Aug 28, 20260.28500.30000.27400.2755-6.52%319,680
Aug 27, 20260.28280.30220.27100.2947+3.91%526,765
Aug 26, 20260.28500.30990.28010.2836-1.77%288,870
Aug 25, 20260.26500.32000.26500.2887+6.73%654,147
Aug 24, 20260.27500.29260.26500.2705-1.53%108,525
Aug 21, 20260.27750.28620.27110.2747-1.54%67,044
Aug 20, 20260.29310.30150.27130.2790-7.83%305,018
Aug 19, 20260.29000.30900.28750.3027+4.38%221,675
Aug 18, 20260.28560.30890.28560.2900+1.08%211,149
Aug 17, 20260.34000.37790.27050.2869-16.60%510,239
Aug 14, 20260.34000.38180.33500.3440+0.70%65,841
Aug 13, 20260.35500.37980.34030.3416-2.40%89,342
Aug 12, 20260.37000.38300.33580.3500-3.50%311,522
Aug 11, 20260.37020.41990.36130.3627-0.77%571,535
Aug 10, 20260.38500.38500.36490.3655+0.14%10,633
Aug 7, 20260.36510.38500.36490.3650-1.14%41,664
Aug 6, 20260.36490.37450.36490.3692-1.20%26,461
Aug 5, 20260.34900.38000.34140.3737+2.69%36,473
Aug 4, 20260.35140.38250.35120.3639+0.52%105,618
Aug 3, 20260.31110.37420.31110.3620+13.12%337,365
Jul 31, 20260.31500.38510.30010.3200+6.31%960,548
Jul 30, 20260.29100.30440.29100.3010+1.79%101,629
Jul 29, 20260.31900.31900.29560.2957-3.05%44,735
Jul 28, 20260.30000.34730.30000.3050-0.52%78,379
Jul 27, 20260.33300.34370.30010.3066-10.06%222,218
Jul 24, 20260.33600.35250.33500.3409-2.88%58,323
Jul 23, 20260.32700.37250.32700.3510-1.07%100,838
Jul 22, 20260.32500.37240.32320.3548+9.17%196,111
Jul 21, 20260.29100.36610.29100.3250+6.21%390,895
Jul 20, 20260.30100.32100.29020.3060+0.33%215,325
Jul 17, 20260.30300.32990.29000.3050-6.04%165,092
Jul 16, 20260.33770.34000.30010.3246-5.09%304,254
Jul 15, 20260.37150.39730.33870.3420-7.57%406,742
Jul 14, 20260.37000.39990.36990.3700-0.56%126,353
Jul 13, 20260.39600.42620.37210.3721-13.47%373,304
Jul 10, 20260.39510.47210.37000.4300+10.26%1,978,607
Jul 9, 20260.39000.42500.37500.3900+2.52%488,066
Jul 8, 20260.37790.39860.36750.3804+0.61%346,462
Jul 7, 20260.38720.40000.36000.3781-5.48%448,147
Jul 6, 20260.36000.42050.34000.4000+8.14%1,255,944
Jul 2, 20260.39000.41900.36000.3699-9.34%651,824
Jul 1, 20260.37630.44670.37250.4080-21.39%1,256,440
Jun 30, 20260.54000.59000.49000.5190-0.42%8,941,511
Jun 29, 20260.44800.53070.43980.5212+14.68%2,631,146
Jun 26, 20260.48980.50970.40570.4545-31.22%19,819,948
Jun 25, 20260.58510.66760.52180.6608-7.01%4,144,887
Jun 24, 20260.36701.110.34040.7106+100.96%114,275,239
Jun 23, 20260.34000.37640.32110.3536-1.78%102,666
Jun 22, 20260.35940.37300.34010.3600-4.23%138,652
Jun 18, 20260.32890.37710.32410.3759+10.72%365,965
Jun 17, 20260.33000.34290.31800.3395-1.85%216,177
Jun 16, 20260.35130.36800.32240.3459-6.64%291,124
Jun 15, 20260.35700.38100.32000.3705-3.19%439,982
Jun 12, 20260.33900.40250.33260.3827+8.35%639,368
Jun 11, 20260.32320.39000.32030.3532+10.27%2,253,408
Jun 10, 20260.29650.35880.28020.3203+7.30%1,725,747
Jun 9, 20260.39930.41200.28110.2985-24.12%9,850,038
Jun 8, 20260.49780.56090.33970.3934-53.34%13,462,546
Jun 5, 20260.27241.070.26950.8431+194.58%92,764,464
Jun 4, 20260.31640.32000.25360.2862-26.80%7,322,319
Jun 3, 20260.41010.42690.39100.3910-4.73%54,075
Jun 2, 20260.43260.49010.38640.4104-6.94%344,858
Jun 1, 20260.48000.48010.41000.4410-8.70%37,070
May 29, 20260.55800.55840.43000.4830-13.50%215,688
May 28, 20260.53010.57170.51990.5584+6.85%43,345
May 27, 20260.49940.52260.48000.5226-3.04%114,877
May 26, 20260.48000.53900.47450.5390+8.34%29,153
May 22, 20260.57700.57700.47290.4975-18.71%65,908
May 21, 20260.67180.67990.58000.6120+3.03%71,717
May 20, 20260.63870.63980.57270.5940-6.85%11,118
May 19, 20260.65990.66000.63000.6377-8.90%10,226
May 18, 20260.72000.72000.70000.7000-3.45%3,752
May 15, 20260.76000.78000.72500.7250-7.48%6,499
May 14, 20260.72440.78360.72440.7836-2.33%3,101
May 13, 20260.82490.82490.75530.8023-2.75%6,124
May 12, 20260.82000.90000.80500.8250+2.48%24,055
May 11, 20260.80000.80500.80000.8050-0.62%4,737
May 8, 20260.84010.89510.78000.8100-2.90%15,122
May 7, 20260.82740.86000.82740.8342+0.82%4,627
May 6, 20260.84000.91370.82740.8274-0.62%14,512
May 5, 20261.011.080.80000.8326-3.26%234,308
May 4, 20260.95560.95780.85000.8607-4.58%4,213
May 1, 20260.90040.90200.90000.9020+2.50%686
Apr 30, 20260.94000.94000.88000.8800-6.37%6,705
Apr 29, 20261.001.000.88810.9399-6.01%8,519
Apr 28, 20261.001.001.001.00+0.00%909
Apr 27, 20260.97691.070.97691.00-6.54%7,227
Apr 24, 20261.021.191.001.07+7.00%12,739
Apr 23, 20261.081.160.99631.00-5.66%15,180
Apr 22, 20261.101.151.051.06-4.50%4,445
Apr 21, 20261.121.121.091.11+0.91%1,646
Apr 20, 20261.191.201.101.10-9.76%5,116
Apr 17, 20261.101.221.101.22+10.82%542
Apr 16, 20261.091.101.011.10-0.90%6,149
Apr 15, 20261.131.131.101.11-5.13%2,269
Apr 14, 20261.211.211.171.17-1.68%2,137
Apr 13, 20261.081.241.081.19+12.30%9,769
Apr 10, 20261.091.091.061.06-3.66%1,154
Apr 9, 20261.031.150.99001.10+11.11%17,629
Apr 8, 20260.99001.050.98000.9900-1.98%4,094
Apr 7, 20261.091.090.98511.01-6.48%6,048
Apr 6, 20261.121.151.071.08+3.85%3,824
Apr 2, 20261.171.251.031.04-13.33%8,718
Apr 1, 20261.211.251.201.20+8.11%1,459
Mar 31, 20261.181.181.091.11-7.17%1,990
Mar 30, 20261.261.261.141.20-6.59%3,880
Mar 27, 20261.151.281.151.28+2.40%1,999
Mar 26, 20261.371.371.251.25-12.58%4,111
Mar 25, 20261.391.431.291.43+5.14%6,728
Mar 24, 20261.361.361.361.36+5.43%794
Mar 23, 20261.291.291.291.29-3.01%355
Mar 20, 20261.491.491.331.33-6.99%613
Mar 19, 20261.431.431.431.43-1.38%656
Mar 18, 20261.501.501.451.45-9.94%4,236
Mar 17, 20261.981.981.591.61+0.00%5,692
Mar 16, 20261.401.651.401.61+3.87%3,767
Mar 13, 20261.761.761.551.55+0.00%7,285
Mar 12, 20261.701.701.551.55-8.82%5,911
Mar 11, 20261.711.731.701.70+1.98%2,346
Mar 10, 20261.691.691.611.67-4.20%5,317
Mar 9, 20261.741.741.741.74-1.13%770
Mar 6, 20261.581.761.581.76+4.01%7,207
Mar 4, 20261.701.801.691.69-5.47%4,466
Mar 3, 20261.591.801.591.79+11.87%14,900
Mar 2, 20261.431.601.431.60-7.51%4,140
Feb 27, 20261.741.751.731.73-0.57%2,011
Feb 26, 20261.751.781.741.74-0.57%4,224
Feb 25, 20261.871.871.751.75-2.78%1,541
Feb 24, 20261.941.941.801.80+1.12%747
Feb 23, 20261.781.781.781.78-0.67%10,614
Feb 20, 20261.721.801.721.79+4.19%1,866
Feb 19, 20261.801.801.721.72-4.44%3,816
Feb 18, 20261.801.801.791.80+1.12%1,629
Feb 17, 20261.791.801.741.78+4.09%4,823
Feb 13, 20261.811.831.711.71-10.00%1,840
Feb 12, 20261.761.951.761.90+11.76%12,747
Feb 11, 20261.711.901.701.70-11.46%3,978
Feb 10, 20261.752.051.751.92-1.54%27,613
Feb 9, 20261.892.051.831.95-2.01%5,573
Feb 6, 20262.052.051.981.99-2.93%2,558
Feb 5, 20262.032.052.032.05-3.99%918
Feb 4, 20262.202.201.952.14-3.82%5,009
Feb 3, 20262.292.292.202.22-5.53%5,731
Feb 2, 20262.352.552.352.35-1.76%1,879
Jan 30, 20262.402.492.352.39-0.94%3,767
Jan 29, 20262.492.612.412.41-1.84%3,606
Jan 28, 20262.522.532.462.46-3.91%2,562
Jan 27, 20262.462.572.462.56+4.07%780
Jan 26, 20262.622.622.422.46+2.07%1,589
Jan 23, 20262.402.632.402.41-2.03%2,027
Jan 22, 20262.632.642.462.46+0.00%2,439
Jan 21, 20262.582.582.462.46-2.77%4,741
Jan 20, 20262.592.682.412.53+0.20%5,215
Jan 16, 20262.852.902.522.52-2.88%3,248
Jan 15, 20262.602.692.602.60+0.00%1,923
Jan 14, 20262.922.992.482.60-10.96%47,656
Jan 13, 20262.813.102.812.92+3.55%20,730
Jan 12, 20262.632.832.632.82+7.22%7,087
Jan 9, 20262.742.872.612.63-11.15%6,761
Jan 8, 20262.523.152.522.96+7.25%20,801
Jan 7, 20262.922.922.592.76-0.72%12,599
Jan 6, 20262.462.902.462.78+13.47%23,417
Jan 5, 20262.152.542.142.45+21.29%22,723
Jan 2, 20261.922.221.922.02-0.98%5,901
Dec 31, 20251.932.131.932.04+0.99%7,255
Dec 30, 20251.802.081.752.02-8.18%54,422
Dec 29, 20252.142.252.142.20+5.26%58,294
Dec 26, 20252.062.151.942.09-4.78%25,800
Dec 24, 20252.052.592.052.19+7.07%56,205
Dec 23, 20252.272.312.052.05-12.39%9,558
Dec 22, 20252.292.452.162.34-4.10%31,701
Dec 19, 20252.322.632.322.44+3.83%4,506
Dec 18, 20252.452.602.282.35-3.29%11,138
Dec 17, 20252.422.492.422.43-1.29%5,067
Dec 16, 20252.452.682.452.46+4.31%9,476
Dec 15, 20252.552.562.332.36-10.94%8,259
Dec 12, 20252.473.402.392.65+18.91%259,891
Dec 11, 20252.162.342.162.23-2.25%45,337
Dec 10, 20252.192.362.192.28+0.44%9,717
Dec 9, 20252.082.271.902.27+8.10%10,185
Dec 8, 20251.902.151.872.10+6.06%20,440
Dec 5, 20251.952.051.951.98+3.66%10,099
Dec 4, 20251.911.951.881.91+0.63%2,855
Dec 3, 20251.761.901.761.90+7.84%3,894
Dec 2, 20251.801.821.731.76-3.83%2,709
Dec 1, 20251.651.911.651.83+0.55%5,182
Nov 28, 20251.821.821.821.82-1.09%876
Nov 26, 20251.711.891.621.84+7.60%12,877
Nov 25, 20251.601.891.481.71-7.37%14,022
Nov 24, 20251.731.921.731.85+10.54%46,416
Nov 21, 20251.451.971.451.67+23.70%553,757
Nov 20, 20251.751.751.351.35-19.83%5,617
Nov 19, 20251.741.741.681.68+0.24%3,444
Nov 18, 20251.741.741.681.68-3.67%665
Nov 17, 20251.751.761.701.74-2.57%1,623
Nov 14, 20251.901.901.631.79-5.79%4,831
Nov 13, 20251.911.911.871.90+1.06%3,481
Nov 12, 20251.991.991.881.88-6.00%6,171
Nov 11, 20251.862.001.862.00+0.50%1,517
Nov 10, 20251.932.011.891.99+9.34%13,266
Nov 7, 20252.032.031.821.82-9.00%9,839
Nov 6, 20252.152.152.002.00-6.98%14,412
Nov 5, 20252.082.182.082.15+4.67%11,995

Daily open, high, low, close and volume for Scage Future American Depositary Shares (SCAG). Showing 248 trading days. Unadjusted prices.