NYSE - Delayed Quote • USD
SCE Trust IV (SCE-PJ)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.32 | 23.57 | 23.20 | 23.20 | 23.20 | 24,420 |
Apr 25, 2024 | 23.28 | 23.47 | 23.14 | 23.36 | 23.36 | 30,593 |
Apr 24, 2024 | 23.40 | 23.60 | 23.27 | 23.31 | 23.31 | 25,817 |
Apr 23, 2024 | 23.29 | 23.50 | 23.24 | 23.33 | 23.33 | 56,552 |
Apr 22, 2024 | 23.05 | 23.36 | 22.95 | 23.34 | 23.34 | 63,491 |
Apr 19, 2024 | 23.07 | 23.23 | 22.98 | 22.99 | 22.99 | 12,245 |
Apr 18, 2024 | 23.00 | 23.26 | 22.92 | 22.97 | 22.97 | 13,910 |
Apr 17, 2024 | 23.10 | 23.20 | 23.01 | 23.01 | 23.01 | 8,431 |
Apr 16, 2024 | 23.03 | 23.18 | 22.82 | 23.00 | 23.00 | 17,397 |
Apr 15, 2024 | 23.43 | 23.43 | 22.90 | 23.01 | 23.01 | 37,537 |
Apr 12, 2024 | 23.17 | 23.47 | 23.17 | 23.45 | 23.45 | 27,674 |
Apr 11, 2024 | 23.25 | 23.32 | 23.15 | 23.21 | 23.21 | 27,274 |
Apr 10, 2024 | 23.40 | 23.55 | 23.03 | 23.15 | 23.15 | 76,992 |
Apr 9, 2024 | 23.40 | 23.69 | 23.40 | 23.53 | 23.53 | 35,439 |
Apr 8, 2024 | 23.44 | 23.69 | 23.33 | 23.69 | 23.69 | 10,740 |
Apr 5, 2024 | 23.39 | 23.48 | 23.39 | 23.43 | 23.43 | 18,084 |
Apr 4, 2024 | 23.62 | 23.82 | 23.38 | 23.45 | 23.45 | 26,688 |
Apr 3, 2024 | 23.49 | 23.55 | 23.25 | 23.55 | 23.55 | 22,776 |
Apr 2, 2024 | 23.34 | 23.61 | 23.34 | 23.54 | 23.54 | 15,841 |
Apr 1, 2024 | 23.55 | 23.69 | 23.30 | 23.56 | 23.56 | 33,730 |
Mar 28, 2024 | 23.92 | 24.00 | 23.50 | 23.51 | 23.51 | 55,772 |
Mar 27, 2024 | 23.69 | 23.89 | 23.69 | 23.89 | 23.89 | 15,156 |
Mar 26, 2024 | 23.72 | 24.00 | 23.55 | 23.85 | 23.85 | 26,530 |
Mar 25, 2024 | 23.85 | 23.85 | 23.68 | 23.83 | 23.83 | 12,891 |
Mar 22, 2024 | 24.13 | 24.13 | 23.92 | 24.00 | 24.00 | 35,637 |
Mar 21, 2024 | 23.99 | 24.23 | 23.98 | 24.04 | 24.04 | 56,996 |
Mar 20, 2024 | 23.72 | 23.94 | 23.72 | 23.94 | 23.94 | 28,780 |
Mar 19, 2024 | 23.65 | 23.71 | 23.60 | 23.69 | 23.69 | 28,655 |
Mar 18, 2024 | 23.62 | 23.65 | 23.55 | 23.58 | 23.58 | 10,293 |
Mar 15, 2024 | 23.50 | 23.65 | 23.25 | 23.65 | 23.65 | 27,123 |
Mar 14, 2024 | 23.25 | 23.45 | 23.10 | 23.45 | 23.45 | 22,298 |
Mar 13, 2024 | 0.34 Dividend | |||||
Mar 13, 2024 | 23.43 | 23.43 | 23.14 | 23.28 | 23.28 | 50,687 |
Mar 12, 2024 | 23.57 | 23.65 | 23.41 | 23.62 | 23.28 | 23,921 |
Mar 11, 2024 | 23.67 | 23.73 | 23.56 | 23.62 | 23.28 | 12,837 |
Mar 8, 2024 | 23.59 | 23.71 | 23.58 | 23.60 | 23.26 | 16,766 |
Mar 7, 2024 | 23.55 | 23.65 | 23.47 | 23.52 | 23.19 | 70,883 |
Mar 6, 2024 | 23.50 | 23.59 | 23.35 | 23.51 | 23.18 | 64,868 |
Mar 5, 2024 | 23.60 | 23.68 | 23.46 | 23.50 | 23.17 | 40,863 |
Mar 4, 2024 | 23.45 | 23.75 | 23.44 | 23.60 | 23.27 | 47,344 |
Mar 1, 2024 | 23.60 | 23.68 | 23.45 | 23.63 | 23.29 | 55,151 |
Feb 29, 2024 | 23.36 | 23.66 | 23.34 | 23.55 | 23.22 | 65,989 |
Feb 28, 2024 | 23.24 | 23.37 | 23.15 | 23.31 | 22.98 | 34,689 |
Feb 27, 2024 | 23.10 | 23.32 | 23.10 | 23.14 | 22.81 | 28,311 |
Feb 26, 2024 | 23.13 | 23.31 | 23.06 | 23.25 | 22.92 | 29,309 |
Feb 23, 2024 | 23.01 | 23.30 | 23.01 | 23.20 | 22.87 | 46,277 |
Feb 22, 2024 | 22.85 | 23.10 | 22.84 | 23.01 | 22.68 | 108,678 |
Feb 21, 2024 | 23.00 | 23.06 | 22.82 | 22.96 | 22.63 | 14,715 |
Feb 20, 2024 | 23.00 | 23.10 | 22.90 | 23.01 | 22.68 | 28,470 |
Feb 16, 2024 | 23.04 | 23.05 | 22.70 | 23.00 | 22.67 | 13,681 |
Feb 15, 2024 | 23.13 | 23.16 | 22.92 | 23.04 | 22.71 | 15,970 |
Feb 14, 2024 | 23.00 | 23.13 | 22.81 | 23.13 | 22.80 | 30,445 |
Feb 13, 2024 | 22.80 | 23.02 | 22.75 | 22.92 | 22.60 | 55,515 |
Feb 12, 2024 | 23.03 | 23.20 | 22.57 | 23.05 | 22.72 | 82,944 |
Feb 9, 2024 | 22.95 | 23.20 | 22.95 | 23.14 | 22.81 | 18,523 |
Feb 8, 2024 | 23.00 | 23.08 | 22.83 | 23.02 | 22.69 | 17,480 |
Feb 7, 2024 | 23.00 | 23.06 | 22.92 | 22.93 | 22.61 | 8,405 |
Feb 6, 2024 | 22.88 | 22.97 | 22.73 | 22.82 | 22.50 | 25,521 |
Feb 5, 2024 | 23.04 | 23.15 | 22.79 | 22.80 | 22.48 | 12,602 |
Feb 2, 2024 | 23.00 | 23.20 | 23.00 | 23.15 | 22.82 | 32,790 |
Feb 1, 2024 | 22.95 | 23.23 | 22.80 | 23.08 | 22.75 | 44,608 |
Jan 31, 2024 | 22.75 | 23.07 | 22.70 | 22.83 | 22.51 | 50,162 |
Jan 30, 2024 | 22.97 | 22.97 | 22.74 | 22.84 | 22.52 | 16,023 |
Jan 29, 2024 | 22.85 | 22.95 | 22.66 | 22.95 | 22.62 | 18,251 |
Jan 26, 2024 | 22.82 | 23.00 | 22.68 | 22.91 | 22.58 | 47,747 |
Jan 25, 2024 | 22.42 | 22.89 | 22.42 | 22.88 | 22.55 | 35,534 |
Jan 24, 2024 | 22.48 | 22.55 | 22.25 | 22.45 | 22.14 | 28,270 |
Jan 23, 2024 | 22.44 | 22.55 | 22.26 | 22.31 | 21.99 | 32,217 |
Jan 22, 2024 | 22.27 | 22.47 | 22.24 | 22.29 | 21.97 | 20,021 |
Jan 19, 2024 | 22.17 | 22.31 | 22.10 | 22.17 | 21.85 | 17,916 |
Jan 18, 2024 | 22.20 | 22.38 | 22.09 | 22.14 | 21.83 | 32,672 |
Jan 17, 2024 | 22.20 | 22.40 | 22.10 | 22.10 | 21.79 | 24,421 |
Jan 16, 2024 | 22.36 | 22.42 | 22.20 | 22.20 | 21.88 | 13,589 |
Jan 12, 2024 | 22.53 | 22.53 | 22.08 | 22.28 | 21.96 | 15,623 |
Jan 11, 2024 | 22.50 | 22.50 | 22.14 | 22.29 | 21.97 | 22,604 |
Jan 10, 2024 | 22.35 | 22.44 | 22.29 | 22.33 | 22.01 | 14,812 |
Jan 9, 2024 | 21.80 | 22.40 | 21.80 | 22.26 | 21.94 | 41,822 |
Jan 8, 2024 | 21.87 | 21.90 | 21.78 | 21.82 | 21.51 | 29,822 |
Jan 5, 2024 | 21.87 | 22.17 | 21.78 | 21.78 | 21.47 | 32,993 |
Jan 4, 2024 | 21.95 | 22.07 | 21.84 | 21.87 | 21.56 | 21,852 |
Jan 3, 2024 | 21.98 | 22.15 | 21.77 | 21.77 | 21.46 | 31,980 |
Jan 2, 2024 | 22.05 | 22.11 | 21.98 | 22.00 | 21.69 | 26,909 |
Dec 29, 2023 | 22.12 | 22.36 | 22.00 | 22.00 | 21.69 | 56,457 |
Dec 28, 2023 | 22.47 | 22.53 | 22.24 | 22.25 | 21.93 | 34,470 |
Dec 27, 2023 | 22.13 | 22.48 | 22.13 | 22.30 | 21.98 | 20,857 |
Dec 26, 2023 | 22.21 | 22.56 | 22.01 | 22.01 | 21.70 | 19,621 |
Dec 22, 2023 | 22.60 | 22.60 | 22.10 | 22.26 | 21.94 | 38,049 |
Dec 21, 2023 | 22.45 | 22.60 | 22.31 | 22.57 | 22.25 | 19,831 |
Dec 20, 2023 | 22.52 | 22.70 | 22.33 | 22.44 | 22.12 | 22,289 |
Dec 19, 2023 | 22.24 | 22.68 | 22.24 | 22.54 | 22.22 | 63,290 |
Dec 18, 2023 | 22.37 | 22.39 | 22.17 | 22.38 | 22.06 | 16,148 |
Dec 15, 2023 | 22.35 | 22.41 | 22.11 | 22.24 | 21.92 | 35,113 |
Dec 14, 2023 | 22.09 | 22.35 | 22.02 | 22.35 | 22.03 | 39,925 |
Dec 13, 2023 | 0.34 Dividend | |||||
Dec 13, 2023 | 22.05 | 22.20 | 21.55 | 22.09 | 21.78 | 65,287 |
Dec 12, 2023 | 22.07 | 22.22 | 21.85 | 22.10 | 21.45 | 88,215 |
Dec 11, 2023 | 21.89 | 22.06 | 21.89 | 22.05 | 21.41 | 32,175 |
Dec 8, 2023 | 21.92 | 22.07 | 21.64 | 22.03 | 21.39 | 18,062 |
Dec 7, 2023 | 21.86 | 22.18 | 21.86 | 21.92 | 21.28 | 25,032 |
Dec 6, 2023 | 22.06 | 22.06 | 21.69 | 21.93 | 21.29 | 15,364 |
Dec 5, 2023 | 21.79 | 22.10 | 21.79 | 21.79 | 21.15 | 17,061 |
Dec 4, 2023 | 22.24 | 22.41 | 21.37 | 21.78 | 21.14 | 98,892 |
Dec 1, 2023 | 21.25 | 22.85 | 21.25 | 22.16 | 21.51 | 108,353 |
Nov 30, 2023 | 21.01 | 21.25 | 20.84 | 21.25 | 20.63 | 32,438 |
Nov 29, 2023 | 20.78 | 21.14 | 20.78 | 21.02 | 20.41 | 18,625 |
Nov 28, 2023 | 20.54 | 20.89 | 20.51 | 20.85 | 20.24 | 22,023 |
Nov 27, 2023 | 20.46 | 20.82 | 20.33 | 20.62 | 20.02 | 57,786 |
Nov 24, 2023 | 20.64 | 20.91 | 20.45 | 20.48 | 19.88 | 9,449 |
Nov 22, 2023 | 20.57 | 20.72 | 20.47 | 20.65 | 20.05 | 28,585 |
Nov 21, 2023 | 20.74 | 20.90 | 20.28 | 20.48 | 19.88 | 40,919 |
Nov 20, 2023 | 20.75 | 20.75 | 20.62 | 20.74 | 20.13 | 19,719 |
Nov 17, 2023 | 20.80 | 20.97 | 20.75 | 20.78 | 20.17 | 41,756 |
Nov 16, 2023 | 20.97 | 20.97 | 20.30 | 20.70 | 20.10 | 51,463 |
Nov 15, 2023 | 20.79 | 20.97 | 20.45 | 20.97 | 20.36 | 24,878 |
Nov 14, 2023 | 20.74 | 20.93 | 20.64 | 20.80 | 20.19 | 33,960 |
Nov 13, 2023 | 20.02 | 20.44 | 20.02 | 20.36 | 19.77 | 27,704 |
Nov 10, 2023 | 20.13 | 20.35 | 20.10 | 20.24 | 19.65 | 29,859 |
Nov 9, 2023 | 20.22 | 20.28 | 20.12 | 20.17 | 19.58 | 5,751 |
Nov 8, 2023 | 20.18 | 20.48 | 20.08 | 20.26 | 19.67 | 39,459 |
Nov 7, 2023 | 19.98 | 20.30 | 19.95 | 20.18 | 19.59 | 34,086 |
Nov 6, 2023 | 20.12 | 20.26 | 19.90 | 20.22 | 19.63 | 13,771 |
Nov 3, 2023 | 20.35 | 20.48 | 20.04 | 20.06 | 19.47 | 25,881 |
Nov 2, 2023 | 19.86 | 20.29 | 19.86 | 20.16 | 19.57 | 26,092 |
Nov 1, 2023 | 19.64 | 19.91 | 19.59 | 19.75 | 19.17 | 28,096 |
Oct 31, 2023 | 19.25 | 19.85 | 19.20 | 19.65 | 19.08 | 93,754 |
Oct 30, 2023 | 19.20 | 19.26 | 19.10 | 19.10 | 18.54 | 7,190 |
Oct 27, 2023 | 19.24 | 19.33 | 19.10 | 19.10 | 18.54 | 13,307 |
Oct 26, 2023 | 19.40 | 19.40 | 19.10 | 19.16 | 18.60 | 25,710 |
Oct 25, 2023 | 19.29 | 19.35 | 19.21 | 19.21 | 18.65 | 8,441 |
Oct 24, 2023 | 19.39 | 19.47 | 19.25 | 19.47 | 18.90 | 15,999 |
Oct 23, 2023 | 19.19 | 19.35 | 19.10 | 19.27 | 18.71 | 10,778 |
Oct 20, 2023 | 19.22 | 19.32 | 19.10 | 19.13 | 18.57 | 9,137 |
Oct 19, 2023 | 19.32 | 19.48 | 19.02 | 19.05 | 18.49 | 15,208 |
Oct 18, 2023 | 19.25 | 19.70 | 19.16 | 19.25 | 18.69 | 24,259 |
Oct 17, 2023 | 19.42 | 19.45 | 19.15 | 19.16 | 18.60 | 18,632 |
Oct 16, 2023 | 19.27 | 19.54 | 19.25 | 19.54 | 18.97 | 13,638 |
Oct 13, 2023 | 19.58 | 19.58 | 19.26 | 19.35 | 18.78 | 22,569 |
Oct 12, 2023 | 19.50 | 19.58 | 19.31 | 19.54 | 18.97 | 17,092 |
Oct 11, 2023 | 19.68 | 19.79 | 19.52 | 19.61 | 19.04 | 15,874 |
Oct 10, 2023 | 19.47 | 19.68 | 19.38 | 19.54 | 18.97 | 17,274 |
Oct 9, 2023 | 19.26 | 19.47 | 19.17 | 19.47 | 18.90 | 35,758 |
Oct 6, 2023 | 19.33 | 19.39 | 18.94 | 19.22 | 18.66 | 47,483 |
Oct 5, 2023 | 19.75 | 19.75 | 19.27 | 19.49 | 18.92 | 18,541 |
Oct 4, 2023 | 20.01 | 20.01 | 19.50 | 19.60 | 19.03 | 20,378 |
Oct 3, 2023 | 20.48 | 20.48 | 19.58 | 19.91 | 19.33 | 49,318 |
Oct 2, 2023 | 20.72 | 20.72 | 20.25 | 20.48 | 19.88 | 39,888 |
Sep 29, 2023 | 20.98 | 21.10 | 20.51 | 20.72 | 20.11 | 314,482 |
Sep 28, 2023 | 20.83 | 21.06 | 20.83 | 20.98 | 20.37 | 159,029 |
Sep 27, 2023 | 20.55 | 21.27 | 20.55 | 20.93 | 20.32 | 162,484 |
Sep 26, 2023 | 20.36 | 20.75 | 20.36 | 20.60 | 20.00 | 26,356 |
Sep 25, 2023 | 20.41 | 20.67 | 20.35 | 20.51 | 19.92 | 34,072 |
Sep 22, 2023 | 20.44 | 20.68 | 20.44 | 20.66 | 20.06 | 10,409 |
Sep 21, 2023 | 20.55 | 20.95 | 20.43 | 20.44 | 19.84 | 24,493 |
Sep 20, 2023 | 20.80 | 20.85 | 20.66 | 20.66 | 20.06 | 19,737 |
Sep 19, 2023 | 20.68 | 20.92 | 20.63 | 20.79 | 20.18 | 25,577 |
Sep 18, 2023 | 20.67 | 20.91 | 20.67 | 20.88 | 20.27 | 10,389 |
Sep 15, 2023 | 20.85 | 20.85 | 20.57 | 20.67 | 20.07 | 18,878 |
Sep 14, 2023 | 20.74 | 20.94 | 20.57 | 20.75 | 20.14 | 15,826 |
Sep 13, 2023 | 0.34 Dividend | |||||
Sep 13, 2023 | 20.66 | 20.83 | 20.50 | 20.74 | 20.13 | 36,686 |
Sep 12, 2023 | 21.37 | 21.38 | 20.78 | 20.91 | 19.97 | 52,810 |
Sep 11, 2023 | 21.00 | 21.34 | 21.00 | 21.29 | 20.34 | 10,141 |
Sep 8, 2023 | 21.36 | 21.37 | 21.14 | 21.14 | 20.19 | 26,918 |
Sep 7, 2023 | 20.97 | 21.24 | 20.97 | 21.20 | 20.25 | 32,665 |
Sep 6, 2023 | 21.00 | 21.21 | 20.83 | 21.00 | 20.06 | 41,467 |
Sep 5, 2023 | 21.03 | 21.17 | 20.85 | 21.01 | 20.07 | 69,232 |
Sep 1, 2023 | 20.78 | 21.20 | 20.61 | 21.13 | 20.18 | 55,625 |
Aug 31, 2023 | 20.47 | 21.02 | 20.45 | 21.00 | 20.06 | 123,388 |
Aug 30, 2023 | 20.64 | 20.68 | 20.45 | 20.47 | 19.55 | 60,984 |
Aug 29, 2023 | 20.50 | 20.85 | 20.37 | 20.70 | 19.77 | 54,500 |
Aug 28, 2023 | 20.39 | 20.60 | 20.29 | 20.34 | 19.43 | 37,559 |
Aug 25, 2023 | 20.25 | 20.42 | 20.18 | 20.40 | 19.49 | 34,438 |
Aug 24, 2023 | 20.35 | 20.40 | 20.24 | 20.33 | 19.42 | 22,115 |
Aug 23, 2023 | 19.94 | 20.39 | 19.83 | 20.35 | 19.44 | 40,836 |
Aug 22, 2023 | 19.89 | 19.97 | 19.88 | 19.92 | 19.03 | 9,668 |
Aug 21, 2023 | 20.02 | 20.12 | 19.90 | 19.90 | 19.01 | 8,566 |
Aug 18, 2023 | 19.98 | 20.18 | 19.96 | 19.96 | 19.07 | 11,956 |
Aug 17, 2023 | 20.20 | 20.20 | 19.92 | 20.03 | 19.13 | 29,906 |
Aug 16, 2023 | 20.30 | 20.30 | 20.04 | 20.16 | 19.26 | 23,883 |
Aug 15, 2023 | 20.20 | 20.42 | 20.20 | 20.20 | 19.29 | 19,640 |
Aug 14, 2023 | 20.35 | 20.35 | 20.21 | 20.30 | 19.39 | 12,355 |
Aug 11, 2023 | 20.21 | 20.47 | 20.21 | 20.27 | 19.36 | 4,208 |
Aug 10, 2023 | 20.35 | 20.38 | 20.21 | 20.25 | 19.34 | 7,291 |
Aug 9, 2023 | 20.31 | 20.36 | 20.19 | 20.23 | 19.32 | 16,060 |
Aug 8, 2023 | 20.30 | 20.48 | 20.12 | 20.45 | 19.53 | 14,625 |
Aug 7, 2023 | 20.22 | 20.50 | 20.22 | 20.30 | 19.39 | 11,310 |
Aug 4, 2023 | 20.36 | 20.41 | 20.25 | 20.31 | 19.40 | 8,259 |
Aug 3, 2023 | 20.32 | 20.52 | 20.19 | 20.20 | 19.29 | 18,799 |
Aug 2, 2023 | 20.21 | 20.52 | 20.16 | 20.36 | 19.45 | 24,951 |
Aug 1, 2023 | 20.43 | 20.56 | 20.30 | 20.52 | 19.60 | 36,625 |
Jul 31, 2023 | 20.28 | 20.45 | 20.25 | 20.38 | 19.47 | 24,567 |
Jul 28, 2023 | 20.33 | 20.35 | 20.11 | 20.26 | 19.35 | 12,571 |
Jul 27, 2023 | 20.38 | 20.43 | 20.14 | 20.22 | 19.31 | 24,093 |
Jul 26, 2023 | 20.22 | 20.36 | 20.18 | 20.36 | 19.45 | 20,625 |
Jul 25, 2023 | 20.25 | 20.41 | 20.15 | 20.15 | 19.25 | 12,712 |
Jul 24, 2023 | 20.48 | 20.54 | 20.32 | 20.33 | 19.42 | 35,374 |
Jul 21, 2023 | 20.60 | 20.60 | 20.38 | 20.56 | 19.64 | 23,988 |
Jul 20, 2023 | 20.45 | 20.64 | 20.32 | 20.58 | 19.66 | 20,147 |
Jul 19, 2023 | 20.68 | 20.75 | 20.45 | 20.68 | 19.75 | 15,181 |
Jul 18, 2023 | 20.39 | 20.64 | 20.07 | 20.53 | 19.61 | 19,756 |
Jul 17, 2023 | 20.60 | 20.60 | 20.00 | 20.24 | 19.33 | 27,385 |
Jul 14, 2023 | 20.76 | 20.76 | 20.25 | 20.40 | 19.49 | 13,621 |
Jul 13, 2023 | 20.65 | 20.82 | 20.40 | 20.65 | 19.72 | 15,191 |
Jul 12, 2023 | 20.59 | 20.77 | 20.26 | 20.70 | 19.77 | 24,230 |
Jul 11, 2023 | 20.02 | 20.45 | 20.02 | 20.42 | 19.51 | 37,466 |
Jul 10, 2023 | 19.85 | 20.10 | 19.63 | 19.98 | 19.08 | 35,355 |
Jul 7, 2023 | 19.69 | 20.10 | 19.69 | 19.76 | 18.87 | 23,509 |
Jul 6, 2023 | 19.75 | 19.75 | 19.45 | 19.64 | 18.76 | 39,906 |
Jul 5, 2023 | 19.84 | 19.99 | 19.75 | 19.84 | 18.95 | 15,845 |
Jul 3, 2023 | 19.68 | 19.87 | 19.62 | 19.87 | 18.98 | 14,188 |
Jun 30, 2023 | 19.60 | 19.97 | 19.41 | 19.76 | 18.87 | 264,646 |
Jun 29, 2023 | 20.08 | 20.11 | 19.47 | 19.52 | 18.65 | 94,302 |
Jun 28, 2023 | 19.99 | 20.11 | 19.76 | 20.03 | 19.14 | 95,794 |
Jun 27, 2023 | 19.94 | 19.99 | 19.75 | 19.94 | 19.05 | 33,416 |
Jun 26, 2023 | 19.70 | 19.95 | 19.65 | 19.89 | 19.00 | 31,705 |
Jun 23, 2023 | 19.50 | 19.70 | 19.50 | 19.62 | 18.74 | 25,585 |
Jun 22, 2023 | 19.48 | 19.51 | 19.36 | 19.51 | 18.64 | 25,139 |
Jun 21, 2023 | 19.20 | 19.56 | 19.20 | 19.39 | 18.52 | 53,976 |
Jun 20, 2023 | 19.50 | 19.54 | 19.16 | 19.20 | 18.34 | 21,770 |
Jun 16, 2023 | 19.85 | 19.85 | 19.45 | 19.63 | 18.75 | 29,829 |
Jun 15, 2023 | 19.60 | 19.92 | 19.60 | 19.71 | 18.83 | 36,471 |
Jun 14, 2023 | 19.75 | 19.85 | 19.40 | 19.73 | 18.85 | 60,644 |
Jun 13, 2023 | 0.34 Dividend | |||||
Jun 13, 2023 | 19.70 | 19.95 | 19.63 | 19.85 | 18.96 | 174,144 |
Jun 12, 2023 | 20.13 | 20.13 | 19.80 | 19.85 | 18.64 | 33,324 |
Jun 9, 2023 | 19.82 | 20.16 | 19.82 | 20.00 | 18.78 | 16,256 |
Jun 8, 2023 | 20.05 | 20.13 | 19.90 | 20.10 | 18.87 | 22,871 |
Jun 7, 2023 | 20.17 | 20.19 | 19.89 | 19.90 | 18.69 | 19,739 |
Jun 6, 2023 | 20.19 | 20.25 | 19.95 | 20.19 | 18.96 | 23,910 |
Jun 5, 2023 | 20.28 | 20.23 | 20.01 | 20.05 | 18.83 | 11,363 |
Jun 2, 2023 | 20.40 | 20.40 | 20.03 | 20.31 | 19.07 | 43,129 |
Jun 1, 2023 | 20.00 | 20.41 | 19.95 | 20.31 | 19.07 | 7,733 |
May 31, 2023 | 19.81 | 20.25 | 19.72 | 20.08 | 18.86 | 97,865 |
May 30, 2023 | 19.82 | 20.13 | 19.50 | 19.69 | 18.49 | 15,415 |
May 26, 2023 | 19.80 | 19.87 | 19.57 | 19.67 | 18.47 | 20,281 |
May 25, 2023 | 19.85 | 20.00 | 19.67 | 20.00 | 18.78 | 9,925 |
May 24, 2023 | 20.10 | 20.10 | 19.71 | 19.84 | 18.63 | 22,634 |
May 23, 2023 | 19.83 | 20.14 | 19.75 | 20.14 | 18.91 | 12,708 |
May 22, 2023 | 19.78 | 19.95 | 19.69 | 19.95 | 18.73 | 12,594 |
May 19, 2023 | 19.84 | 19.97 | 19.69 | 19.77 | 18.56 | 5,504 |
May 18, 2023 | 19.47 | 19.94 | 19.47 | 19.94 | 18.72 | 32,295 |
May 17, 2023 | 19.27 | 19.75 | 19.27 | 19.47 | 18.28 | 14,883 |
May 16, 2023 | 19.25 | 19.73 | 19.24 | 19.24 | 18.07 | 9,491 |
May 15, 2023 | 19.68 | 19.68 | 19.33 | 19.52 | 18.33 | 8,905 |
May 12, 2023 | 19.52 | 19.58 | 19.28 | 19.58 | 18.39 | 4,297 |
May 11, 2023 | 19.38 | 19.46 | 19.27 | 19.27 | 18.10 | 6,018 |
May 10, 2023 | 19.97 | 19.97 | 19.43 | 19.45 | 18.26 | 10,387 |
May 9, 2023 | 19.59 | 19.63 | 19.20 | 19.41 | 18.23 | 16,846 |
May 8, 2023 | 19.43 | 19.65 | 19.41 | 19.44 | 18.25 | 14,702 |
May 5, 2023 | 19.40 | 19.75 | 19.22 | 19.32 | 18.14 | 29,447 |
May 4, 2023 | 19.42 | 19.52 | 19.04 | 19.41 | 18.23 | 30,055 |
May 3, 2023 | 19.73 | 19.88 | 19.46 | 19.53 | 18.34 | 18,501 |
May 2, 2023 | 20.05 | 20.05 | 19.37 | 19.83 | 18.62 | 19,730 |
May 1, 2023 | 20.33 | 20.33 | 20.03 | 20.17 | 18.94 | 10,433 |
Apr 28, 2023 | 19.95 | 20.35 | 19.76 | 20.35 | 19.11 | 48,356 |
Apr 27, 2023 | 19.86 | 20.03 | 19.75 | 19.85 | 18.64 | 7,863 |
Related Tickers
SF-PC Stifel Financial Corp.
23.66
-0.71%
MS-PL Morgan Stanley
22.12
+0.23%
SF-PD Stifel Financial Corp.
17.45
+0.34%
MS-PK Morgan Stanley
24.24
-0.04%
SCHW-PJ The Charles Schwab Corporation
19.97
-0.30%
MS-PA Morgan Stanley
22.30
+0.36%
SRL Scully Royalty Ltd.
6.77
+1.81%
MS-PF Morgan Stanley
25.24
+0.08%
OPY Oppenheimer Holdings Inc.
40.80
+4.72%
GS-PA The Goldman Sachs Group, Inc.
22.41
-0.58%