SCI

SCI
🏛️ usa →
83.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 70.73 71.44 70.51 70.99 0.8M
2021-12-30 71.37 71.58 70.66 70.72 0.4M
2021-12-29 70.72 71.65 70.50 71.25 0.8M
2021-12-28 71.05 71.71 70.02 70.26 1.1M
2021-12-27 69.78 71.10 69.70 71.06 0.8M
2021-12-23 68.97 70.58 68.81 69.66 0.7M
2021-12-22 67.86 69.00 67.86 68.79 0.5M
2021-12-21 68.39 69.07 67.59 67.75 0.8M
2021-12-20 67.43 68.38 66.46 68.17 0.5M
2021-12-17 68.06 68.91 67.66 67.87 1.9M
2021-12-16 68.25 69.35 68.25 68.40 0.8M
2021-12-15 68.17 68.78 67.89 68.45 0.8M
2021-12-14 68.10 68.99 67.60 67.78 1.0M
2021-12-13 67.91 69.08 67.89 68.44 0.8M
2021-12-10 67.20 68.18 66.80 68.05 0.5M
2021-12-09 68.08 68.20 66.94 66.95 0.7M
2021-12-08 68.84 68.89 68.11 68.55 0.4M
2021-12-07 69.15 69.56 68.51 68.60 0.6M
2021-12-06 68.14 69.30 68.14 68.50 0.9M
2021-12-03 67.58 68.15 67.03 68.00 0.7M
2021-12-02 65.93 67.67 65.58 67.39 1.1M
2021-12-01 66.60 67.80 65.63 65.67 0.8M
2021-11-30 66.28 67.51 66.02 66.16 1.9M
2021-11-29 68.42 68.54 66.59 66.63 0.8M
2021-11-26 67.57 68.44 67.05 67.88 0.6M
2021-11-24 68.17 68.68 67.73 68.37 2.0M
2021-11-23 67.82 68.75 67.58 68.51 0.5M
2021-11-22 67.63 68.29 67.25 67.59 0.6M
2021-11-19 67.80 68.75 67.46 67.72 0.7M
2021-11-18 68.49 68.67 67.44 67.92 0.7M
2021-11-17 68.02 68.55 67.40 68.44 0.5M
2021-11-16 67.26 69.22 67.26 68.27 0.9M
2021-11-15 67.00 67.85 66.79 67.38 0.5M
2021-11-12 66.80 66.99 66.51 66.81 0.5M
2021-11-11 67.11 67.45 66.53 66.79 0.6M
2021-11-10 66.22 67.32 66.12 66.98 0.7M
2021-11-09 65.86 66.65 65.86 66.21 0.9M
2021-11-08 66.78 67.24 65.84 65.86 0.9M
2021-11-05 68.76 69.00 66.56 66.64 0.9M
2021-11-04 68.31 69.28 68.08 68.33 0.6M
2021-11-03 68.49 69.49 68.17 68.48 0.7M
2021-11-02 69.96 69.99 68.29 68.49 1.1M
2021-11-01 69.00 70.03 68.73 69.56 1.2M
2021-10-29 68.46 69.51 68.34 68.49 1.4M
2021-10-27 63.79 63.96 63.21 63.39 0.7M
2021-10-26 64.12 64.36 63.38 63.95 0.6M
2021-10-25 63.80 64.33 63.60 63.83 0.8M
2021-10-22 62.97 63.82 62.71 63.67 0.6M
2021-10-21 62.25 63.02 62.00 62.95 0.6M
2021-10-20 62.28 62.97 61.90 62.29 1.2M
2021-10-19 62.45 62.82 61.73 61.84 0.5M
2021-10-18 61.89 62.68 61.53 62.37 0.5M
2021-10-15 62.32 62.82 62.15 62.19 0.6M
2021-10-14 61.67 62.37 61.37 62.14 0.5M
2021-10-13 61.59 61.70 60.61 61.28 0.5M
2021-10-12 61.94 62.57 61.37 61.54 0.8M
2021-10-11 62.59 62.85 61.95 62.01 0.4M
2021-10-08 63.05 63.20 62.51 62.56 0.5M
2021-10-07 62.77 63.14 62.45 62.87 0.7M
2021-10-06 61.62 62.57 61.35 62.43 1.1M
2021-10-05 61.20 62.27 60.84 61.92 1.2M
2021-10-04 60.54 61.32 60.19 61.14 1.2M
2021-10-01 60.57 61.00 59.51 60.75 1.1M
2021-09-30 60.99 61.45 60.24 60.26 1.0M
2021-09-29 60.60 61.27 60.10 60.78 1.7M
2021-09-28 60.99 60.99 60.00 60.27 1.2M
2021-09-27 61.17 62.19 61.00 61.26 1.2M
2021-09-24 61.75 62.01 61.10 61.22 1.4M
2021-09-23 61.52 62.32 61.52 61.84 0.6M
2021-09-22 60.99 62.13 60.68 61.42 1.0M
2021-09-21 61.30 61.31 60.50 60.76 0.6M
2021-09-20 61.03 61.51 60.44 61.02 0.7M
2021-09-17 62.17 62.40 61.59 61.77 1.8M
2021-09-16 61.71 62.16 61.35 62.00 0.6M
2021-09-15 61.61 62.10 61.13 61.73 0.7M
2021-09-14 61.94 62.22 61.35 61.66 0.6M
2021-09-13 62.78 62.78 61.77 62.14 0.7M
2021-09-10 62.61 62.99 62.17 62.28 0.9M
2021-09-09 63.24 63.55 62.37 62.46 0.8M
2021-09-08 62.61 63.74 62.26 63.47 0.7M
2021-09-07 63.48 63.76 62.57 62.62 0.7M
2021-09-03 64.00 64.12 63.16 63.60 0.6M
2021-09-02 63.74 64.27 63.27 64.18 0.8M
2021-09-01 62.99 63.82 62.47 63.60 1.0M
2021-08-31 62.49 63.19 62.24 62.76 0.6M
2021-08-30 62.70 63.06 62.37 62.56 0.5M
2021-08-27 62.18 62.90 62.12 62.67 0.6M
2021-08-26 62.95 62.95 62.09 62.16 0.5M
2021-08-25 62.30 63.19 62.00 62.94 0.8M
2021-08-24 63.18 63.28 62.43 62.45 1.1M
2021-08-23 64.15 64.15 62.90 63.11 0.9M
2021-08-20 63.50 64.05 63.35 63.90 0.7M
2021-08-19 63.70 64.11 63.30 63.76 1.1M
2021-08-18 64.67 65.09 64.09 64.12 1.4M
2021-08-17 65.00 65.28 64.55 64.79 1.0M
2021-08-16 65.06 65.60 64.92 65.35 0.6M
2021-08-13 65.27 65.74 64.98 65.05 0.9M
2021-08-12 64.48 65.42 64.38 65.13 0.8M
2021-08-11 64.81 64.95 64.43 64.64 1.8M
2021-08-10 64.13 64.67 63.98 64.65 0.9M
2021-08-09 63.91 64.32 63.84 64.25 1.4M
2021-08-06 64.00 64.39 63.75 63.92 0.9M
2021-08-05 63.96 64.19 63.47 64.00 0.9M
2021-08-04 63.22 63.94 63.22 63.43 1.0M
2021-08-03 62.70 63.67 62.59 63.62 0.8M
2021-08-02 63.00 63.28 62.13 62.59 1.4M
2021-07-30 62.31 63.32 61.88 62.49 1.9M
2021-07-29 59.80 62.84 59.07 61.99 2.0M
2021-07-28 58.37 58.62 57.94 58.25 0.8M
2021-07-27 58.05 58.36 57.65 57.89 0.9M
2021-07-26 57.98 58.38 57.70 58.02 0.8M
2021-07-23 57.34 58.02 57.18 58.00 0.8M
2021-07-22 57.25 57.47 56.64 57.26 0.9M
2021-07-21 57.23 57.55 56.73 57.14 0.9M
2021-07-20 56.32 58.13 56.26 57.10 1.4M
2021-07-19 55.50 56.64 55.41 56.07 1.2M
2021-07-16 55.99 56.41 55.85 55.95 0.4M
2021-07-15 55.87 56.13 55.65 55.89 0.4M
2021-07-14 55.93 56.26 55.52 55.99 0.5M
2021-07-13 56.11 56.18 55.52 55.54 0.4M
2021-07-12 55.27 56.15 55.13 56.12 0.7M
2021-07-09 55.11 55.83 54.99 55.32 0.5M
2021-07-08 54.15 54.84 53.68 54.62 0.6M
2021-07-07 54.22 55.11 54.22 54.82 0.9M
2021-07-06 54.62 54.89 53.64 54.33 1.2M
2021-07-02 54.22 54.60 53.93 54.48 0.4M
2021-07-01 53.61 54.64 53.61 54.21 0.8M
2021-06-30 53.36 53.91 53.34 53.59 0.9M
2021-06-29 53.24 53.92 52.97 53.62 0.8M
2021-06-28 53.88 53.96 52.31 53.09 1.0M
2021-06-25 52.86 53.90 52.74 53.85 2.2M
2021-06-24 52.27 52.63 51.96 52.57 0.5M
2021-06-23 52.25 52.36 51.76 52.05 0.6M
2021-06-22 52.80 52.80 52.31 52.49 0.5M
2021-06-21 51.84 52.68 51.53 52.61 0.5M
2021-06-18 52.54 52.55 51.69 51.79 1.6M
2021-06-17 52.87 53.14 52.42 52.54 0.6M
2021-06-16 53.48 53.72 52.63 52.90 0.8M
2021-06-15 53.96 54.08 52.88 53.56 0.4M
2021-06-14 54.81 54.91 53.73 53.94 0.6M
2021-06-11 54.33 55.06 54.00 55.01 0.9M
2021-06-10 53.69 54.56 53.53 54.18 0.9M
2021-06-09 53.87 54.38 53.46 53.56 0.7M
2021-06-08 52.81 53.76 52.55 53.67 0.9M
2021-06-07 52.77 53.05 52.33 52.65 0.6M
2021-06-04 52.55 53.12 52.55 52.96 0.7M
2021-06-03 52.29 52.56 51.70 52.53 0.6M
2021-06-02 53.52 53.58 52.48 52.60 0.6M
2021-06-01 53.40 53.57 52.60 53.45 1.0M
2021-05-28 52.23 53.21 52.12 53.02 0.6M
2021-05-27 52.46 53.05 52.19 52.26 1.2M
2021-05-26 52.35 52.35 51.51 52.12 0.6M
2021-05-25 53.01 53.14 52.15 52.25 0.5M
2021-05-24 53.01 53.01 52.47 52.79 0.5M
2021-05-21 52.60 52.98 52.48 52.71 0.8M
2021-05-20 52.61 52.84 52.21 52.55 1.0M
2021-05-19 52.60 52.78 52.11 52.65 0.7M
2021-05-18 53.57 53.81 53.11 53.19 0.6M
2021-05-17 54.62 54.81 53.69 53.72 0.7M
2021-05-14 54.86 54.92 54.53 54.87 0.6M
2021-05-13 54.10 54.72 53.66 54.60 1.1M
2021-05-12 53.95 54.71 53.76 53.85 1.1M
2021-05-11 55.81 55.83 54.22 54.28 1.4M
2021-05-10 56.15 56.55 55.90 56.00 1.1M
2021-05-07 55.68 56.10 55.48 55.86 0.7M
2021-05-06 56.13 56.13 54.81 55.58 1.0M
2021-05-05 56.74 56.86 55.77 55.80 1.8M
2021-05-04 53.05 56.74 53.05 56.71 2.7M
2021-05-03 53.69 54.15 53.12 53.31 1.4M
2021-04-30 53.69 54.00 53.15 53.44 1.3M
2021-04-29 53.64 54.35 53.14 54.08 1.4M
2021-04-28 53.08 53.53 52.75 53.47 0.9M
2021-04-27 53.10 53.46 52.74 53.19 0.7M
2021-04-26 53.64 53.64 52.52 52.95 0.8M
2021-04-23 51.95 53.30 51.75 53.23 1.3M
2021-04-22 51.80 52.00 51.50 51.70 1.2M
2021-04-21 51.81 52.19 51.72 51.88 1.0M
2021-04-20 51.33 52.00 50.99 51.72 1.0M
2021-04-19 52.16 52.39 51.33 51.36 1.0M
2021-04-16 52.31 52.60 52.20 52.29 0.8M
2021-04-15 51.98 52.42 51.74 52.04 0.7M
2021-04-14 51.50 51.97 51.23 51.68 1.5M
2021-04-13 51.68 52.14 51.37 51.51 0.5M
2021-04-12 51.52 52.11 51.52 52.03 0.6M
2021-04-09 51.71 52.30 51.47 51.72 0.6M
2021-04-08 51.58 51.92 51.06 51.63 1.6M
2021-04-07 52.46 52.46 51.60 51.61 0.6M
2021-04-06 51.90 52.78 51.90 52.39 0.7M
2021-04-05 52.60 52.88 51.73 52.01 0.6M
2021-04-01 51.07 52.92 50.79 52.37 1.4M
2021-03-31 51.67 51.94 50.96 51.05 0.9M
2021-03-30 51.04 51.65 51.04 51.45 0.6M
2021-03-29 51.19 51.73 50.49 51.07 0.7M
2021-03-26 50.39 51.34 50.07 51.30 0.8M
2021-03-25 49.08 50.04 48.99 49.96 0.7M
2021-03-24 49.58 49.91 49.19 49.20 0.6M
2021-03-23 48.84 50.00 48.76 49.46 1.0M
2021-03-22 48.72 49.34 48.40 48.90 1.4M
2021-03-19 48.96 49.60 48.76 49.08 2.7M
2021-03-18 49.46 49.98 48.77 48.82 1.5M
2021-03-17 49.34 49.68 48.96 49.64 0.6M
2021-03-16 49.62 49.76 48.69 49.41 0.7M
2021-03-15 48.31 49.56 48.24 49.50 0.9M
2021-03-12 48.04 48.55 47.99 48.11 0.7M
2021-03-11 47.50 48.56 47.34 48.18 1.0M
2021-03-10 47.54 47.96 47.02 47.20 1.4M
2021-03-09 48.48 48.67 47.51 47.57 0.8M
2021-03-08 47.56 48.34 47.31 47.84 0.8M
2021-03-05 46.37 47.60 45.80 47.50 0.7M
2021-03-04 46.88 46.98 45.63 46.19 0.9M
2021-03-03 47.54 47.84 46.99 47.03 0.8M
2021-03-02 49.18 49.28 47.33 47.54 1.0M
2021-03-01 48.41 49.61 48.13 49.36 2.0M
2021-02-26 48.31 48.76 47.76 47.76 0.9M
2021-02-25 48.16 48.63 47.64 48.10 0.9M
2021-02-24 49.65 50.07 48.29 48.34 1.3M
2021-02-23 50.19 50.21 49.16 49.82 0.7M
2021-02-22 49.10 50.33 49.06 50.09 0.8M
2021-02-19 48.79 49.22 48.40 49.21 1.0M
2021-02-18 48.83 48.94 48.01 48.48 1.7M
2021-02-17 50.30 50.46 48.72 49.11 1.7M
2021-02-16 54.26 54.33 50.74 50.74 2.4M
2021-02-12 53.83 54.36 53.40 54.12 1.0M
2021-02-11 53.41 54.12 52.90 54.12 0.9M
2021-02-10 53.16 53.66 52.88 53.44 0.8M
2021-02-09 52.71 53.08 52.15 52.85 0.6M
2021-02-08 52.69 52.77 51.75 52.53 0.5M
2021-02-05 52.24 52.59 51.91 52.47 0.5M
2021-02-04 51.17 51.97 51.17 51.94 0.5M
2021-02-03 50.94 51.35 50.76 51.04 0.5M
2021-02-02 51.03 51.67 50.91 51.10 0.6M
2021-02-01 50.73 50.89 50.35 50.71 0.9M
2021-01-29 50.40 51.64 50.13 50.43 1.4M
2021-01-28 51.92 52.22 50.40 50.53 1.0M
2021-01-27 53.17 54.67 51.58 51.74 1.3M
2021-01-26 52.77 53.77 52.51 53.72 1.6M
2021-01-25 51.61 52.89 51.13 52.56 1.1M
2021-01-22 51.40 51.53 50.68 51.09 0.5M
2021-01-21 51.91 52.50 51.67 51.75 0.7M
2021-01-20 50.36 51.88 50.18 51.86 1.0M
2021-01-19 50.18 50.57 50.04 50.33 0.7M
2021-01-15 50.00 50.60 49.85 50.04 0.9M
2021-01-14 50.12 50.45 49.84 50.13 0.9M
2021-01-13 50.18 50.46 49.51 49.70 0.7M
2021-01-12 50.13 50.67 49.82 50.06 0.5M
2021-01-11 50.41 50.80 49.64 49.90 0.6M
2021-01-08 50.82 51.55 50.56 50.82 0.6M
2021-01-07 50.63 51.36 50.50 51.07 0.7M
2021-01-06 48.82 50.55 48.79 50.36 1.1M
2021-01-05 48.44 49.31 48.44 48.86 0.9M
2021-01-04 49.45 49.84 48.30 48.55 0.7M