SCO Stock Prices

Data as of Oct 28, 2026

Last

15.79

Change

-0.46

Open

15.82

Previous

16.25

High

15.82

Low

15.50

Bid

-

Ask

-

Volume

7,222,589

Trades

-

Dividend

0.11

Yield

0.00%

Ex-Div

May 30, 2007

Impl Vol

0.713

Hist Vol

1.502

Opt Volume

7,575

Open Int

68,408

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	15.82	15.82	15.50	15.79	-0.46	7,222,589	7,575	0.713	1.502
Oct 27, 2026	16.14	16.41	16.02	16.25	+0.13	4,637,155	3,530	0.717	1.502
Oct 26, 2026	16.23	16.36	15.84	16.12	+0.20	4,845,737	4,625	0.749	1.502
Oct 23, 2026	16.18	16.21	15.76	15.92	-0.62	6,837,598	11,708	0.726	1.502
Oct 22, 2026	16.18	16.68	16.13	16.54	-0.07	5,631,886	3,764	0.678	1.502
Oct 21, 2026	16.58	16.90	16.41	16.61	-0.04	4,252,136	4,137	0.656	1.503
Oct 20, 2026	16.23	17.23	16.23	16.65	+0.13	6,813,839	5,873	0.630	1.503
Oct 19, 2026	16.71	16.75	16.28	16.52	-0.06	5,100,644	10,211	0.624	1.503
Oct 16, 2026	17.22	17.33	16.43	16.58	-0.76	7,048,096	9,993	0.632	1.503
Oct 15, 2026	17.44	17.61	17.13	17.34	-0.10	3,880,281	4,117	0.610	1.503
Oct 14, 2026	17.20	17.48	17.13	17.44	+0.01	4,067,273	7,777	0.626	1.505
Oct 13, 2026	17.90	17.92	17.40	17.43	-0.45	4,935,983	9,357	0.588	1.506
Oct 12, 2026	18.04	18.06	17.69	17.88	-0.74	6,269,687	11,224	0.588	1.506
Oct 9, 2026	18.86	18.88	18.45	18.62	+0.10	3,868,851	6,355	0.601	1.507
Oct 8, 2026	18.78	19.07	18.42	18.52	-0.86	9,820,970	13,455	0.592	1.507
Oct 7, 2026	19.01	19.53	18.89	19.38	-0.09	5,620,363	5,294	0.622	1.507
Oct 6, 2026	19.82	19.94	19.41	19.47	-0.11	3,674,069	10,252	0.589	1.507
Oct 5, 2026	19.58	19.69	19.20	19.58	+0.11	5,259,765	10,202	0.576	1.507
Oct 2, 2026	20.23	20.47	19.42	19.47	+0.00	7,932,268	13,139	0.595	1.507
Oct 1, 2026	19.93	19.98	19.28	19.39	-0.46	6,155,547	9,440	0.665	1.505
Sep 30, 2026	19.64	19.89	19.52	19.85	-0.51	4,993,206	13,270	0.689	1.504
Sep 29, 2026	20.40	20.44	19.93	20.36	+0.43	4,359,720	9,128	0.737	1.504
Sep 28, 2026	19.87	20.56	19.63	19.93	-0.47	8,078,145	8,763	0.792	1.505
Sep 25, 2026	20.29	20.68	19.95	20.40	+0.53	6,685,181	12,665	0.706	1.505
Sep 24, 2026	20.03	20.24	19.35	19.87	-0.44	8,569,649	13,845	0.694	1.504
Sep 23, 2026	20.58	20.64	20.20	20.31	-0.60	4,297,912	9,060	0.671	1.504
Sep 22, 2026	20.99	21.15	20.45	20.91	+0.44	8,125,055	11,673	0.711	1.505
Sep 21, 2026	20.45	20.82	20.33	20.47	+0.48	6,218,230	12,418	0.686	1.504
Sep 18, 2026	20.20	20.25	19.94	19.99	-0.31	4,060,046	9,893	0.645	1.505
Sep 17, 2026	20.38	20.43	20.06	20.30	+0.02	4,463,137	9,867	0.655	1.504
Sep 16, 2026	19.87	20.54	19.87	20.28	+0.62	9,012,205	10,556	0.688	1.505
Sep 15, 2026	19.91	19.91	19.48	19.66	-0.74	11,343,578	16,636	0.791	1.505
Sep 14, 2026	20.24	20.81	20.10	20.40	-0.21	7,701,465	14,791	0.788	1.504
Sep 11, 2026	20.98	21.08	20.61	20.61	+0.28	8,165,029	8,877	0.762	1.504
Sep 10, 2026	20.63	21.03	20.06	20.33	-0.88	13,665,361	22,179	0.782	1.505
Sep 9, 2026	21.40	21.57	21.18	21.21	-0.36	6,493,225	14,738	0.640	1.504
Sep 8, 2026	21.89	22.05	21.50	21.57	+0.00	7,427,349	11,101	0.643	1.504
Sep 4, 2026	22.72	23.22	22.24	22.44	-0.37	4,732,238	8,013	0.573	1.502
Sep 3, 2026	22.82	22.96	22.51	22.81	+0.27	4,045,372	7,304	0.647	1.502
Sep 2, 2026	22.79	23.00	22.36	22.54	+0.04	5,339,122	4,920	0.640	1.502
Sep 1, 2026	23.34	23.62	22.45	22.50	-1.47	10,123,117	10,817	0.653	1.502
Aug 31, 2026	24.08	24.24	23.71	23.97	-1.18	4,468,303	5,558	0.610	1.504
Aug 28, 2026	25.62	25.69	25.09	25.15	+0.06	1,652,365	3,580	0.546	1.503
Aug 27, 2026	25.56	25.86	24.66	25.09	-0.55	2,817,928	3,548	0.615	1.503
Aug 26, 2026	26.10	26.15	24.89	25.64	-0.33	3,183,856	4,221	0.649	1.503
Aug 25, 2026	25.40	25.99	25.08	25.97	+1.64	4,489,209	8,062	0.634	1.503
Aug 24, 2026	24.00	24.67	23.95	24.33	+0.72	2,660,834	6,659	0.733	1.502
Aug 21, 2026	23.49	23.74	23.38	23.61	-0.13	3,033,343	6,010	0.683	1.502
Aug 20, 2026	23.70	24.09	23.56	23.74	-0.84	3,839,111	7,936	0.714	1.502
Aug 19, 2026	24.34	24.71	23.91	24.58	+0.22	2,572,210	4,250	0.653	1.502
Aug 18, 2026	24.14	24.50	23.94	24.36	-0.23	3,319,391	4,287	0.688	1.502
Aug 17, 2026	25.75	25.89	24.42	24.59	-1.46	4,557,591	7,672	0.726	1.502
Aug 14, 2026	26.61	26.79	25.94	26.05	-0.46	2,066,809	6,923	0.676	1.501
Aug 13, 2026	26.67	27.11	25.93	26.51	+0.61	3,649,000	3,912	0.770	1.501
Aug 12, 2026	26.22	26.44	25.80	25.90	+0.07	2,846,774	3,578	0.810	1.501
Aug 11, 2026	26.74	26.80	25.79	25.83	-0.37	3,428,103	5,202	0.854	1.501
Aug 10, 2026	27.72	27.72	25.90	26.20	-3.21	5,601,948	10,396	0.871	1.501
Aug 7, 2026	29.70	29.77	28.63	29.41	+0.10	2,261,107	5,512	0.790	1.496
Aug 6, 2026	30.32	30.40	29.04	29.31	-1.60	5,098,891	6,488	0.817	1.496
Aug 5, 2026	30.36	31.27	30.36	30.91	+0.34	4,198,980	5,678	0.771	1.495
Aug 4, 2026	30.35	31.00	30.08	30.57	+1.61	5,720,732	7,393	0.830	1.495
Aug 3, 2026	29.10	29.43	28.73	28.96	+1.81	3,885,887	6,782	0.859	1.495
Jul 31, 2026	26.82	27.42	26.64	27.15	-0.28	3,064,722	5,546	0.923	1.494
Jul 30, 2026	27.55	27.62	27.18	27.43	+0.97	4,243,089	3,868	0.974	1.495
Jul 29, 2026	27.34	27.36	26.33	26.46	-3.13	5,292,891	8,620	1.011	1.494
Jul 28, 2026	28.46	30.01	28.29	29.59	+1.54	6,856,520	5,318	0.896	1.491

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 30, 2007	Jun 21, 2007	0.11	0.43	0.00%

Split History

Split Date	Factor	Announced
No splits on record.