SCE Trust IV Pref

SCE_pj
🏛️ usa →
23.50
Last Update: 2025-10-01
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 25.05 25.08 25.04 25.06 0.0M
2021-12-30 24.94 25.03 24.94 25.03 0.0M
2021-12-29 24.91 25.05 24.91 25.01 0.0M
2021-12-28 24.95 25.05 24.90 25.00 0.0M
2021-12-27 25.00 25.00 24.90 24.91 0.0M
2021-12-23 24.98 25.00 24.92 25.00 0.0M
2021-12-22 24.97 25.06 24.90 24.94 0.0M
2021-12-21 24.94 24.99 24.84 24.85 0.0M
2021-12-20 24.96 24.96 24.79 24.85 0.0M
2021-12-17 24.88 24.97 24.88 24.93 0.0M
2021-12-16 24.78 24.89 24.72 24.89 0.0M
2021-12-15 24.70 24.84 24.58 24.69 0.0M
2021-12-14 24.78 24.81 24.65 24.73 0.0M
2021-12-13 24.78 24.90 24.70 24.77 0.0M
2021-12-10 25.04 25.09 25.00 25.04 0.0M
2021-12-09 25.00 25.05 25.00 25.01 0.0M
2021-12-08 25.06 25.09 24.90 25.03 0.0M
2021-12-07 25.15 25.23 25.03 25.04 0.0M
2021-12-06 24.96 25.34 24.96 25.11 0.0M
2021-12-03 25.06 25.06 24.95 25.02 0.0M
2021-12-02 25.01 25.08 24.91 25.01 0.0M
2021-12-01 24.94 25.02 24.90 24.90 0.0M
2021-11-30 25.05 25.05 24.80 24.82 0.0M
2021-11-29 25.05 25.05 24.99 25.00 0.0M
2021-11-26 24.91 25.00 24.91 24.96 0.0M
2021-11-24 24.98 25.08 24.97 25.00 0.0M
2021-11-23 24.96 25.18 24.96 25.07 0.0M
2021-11-22 25.00 25.05 24.91 25.01 0.0M
2021-11-19 25.00 25.10 24.98 25.03 0.0M
2021-11-18 25.00 25.04 25.00 25.03 0.0M
2021-11-17 25.05 25.10 24.97 25.04 0.0M
2021-11-16 24.96 25.05 24.96 25.00 0.0M
2021-11-15 25.01 25.10 24.98 25.04 0.1M
2021-11-12 25.06 25.10 24.99 24.99 0.0M
2021-11-11 25.02 25.14 25.01 25.06 0.0M
2021-11-10 25.07 25.10 24.95 25.00 0.1M
2021-11-09 25.12 25.13 25.00 25.06 0.1M
2021-11-08 25.12 25.12 25.06 25.10 0.0M
2021-11-05 25.10 25.13 25.07 25.12 0.0M
2021-11-04 25.05 25.10 25.04 25.08 0.0M
2021-11-03 25.10 25.10 25.00 25.05 0.0M
2021-11-02 25.10 25.10 25.01 25.06 0.0M
2021-11-01 25.05 25.11 25.04 25.06 0.0M
2021-10-29 25.08 25.08 25.00 25.06 0.1M
2021-10-28 25.12 25.19 25.01 25.08 0.0M
2021-10-27 25.15 25.15 25.06 25.07 0.2M
2021-10-26 25.10 25.15 25.05 25.11 0.1M
2021-10-25 25.08 25.08 25.00 25.08 0.0M
2021-10-22 25.09 25.09 25.00 25.04 0.0M
2021-10-21 25.08 25.08 25.01 25.06 0.0M
2021-10-20 25.09 25.10 25.00 25.06 0.1M
2021-10-19 25.06 25.09 25.01 25.05 0.0M
2021-10-18 25.08 25.08 24.98 25.05 0.0M
2021-10-15 25.08 25.10 25.04 25.06 0.2M
2021-10-14 25.09 25.10 24.98 25.08 0.1M
2021-10-13 25.10 25.13 24.98 24.98 0.0M
2021-10-12 25.05 25.06 25.00 25.05 0.0M
2021-10-11 25.09 25.10 24.99 24.99 0.0M
2021-10-08 25.07 25.07 24.99 25.05 0.0M
2021-10-07 24.95 25.05 24.95 25.04 0.0M
2021-10-06 24.82 24.97 24.73 24.92 0.0M
2021-10-05 24.86 24.87 24.67 24.82 0.0M
2021-10-04 24.99 24.99 24.78 24.79 0.0M
2021-10-01 24.89 24.99 24.89 24.90 0.0M
2021-09-30 25.09 25.10 24.77 24.80 0.1M
2021-09-29 25.00 25.05 24.87 25.05 0.0M
2021-09-28 24.95 24.95 24.85 24.89 0.1M
2021-09-27 25.07 25.07 25.00 25.05 0.0M
2021-09-24 25.05 25.05 24.98 25.05 0.0M
2021-09-23 25.03 25.06 25.00 25.04 0.0M
2021-09-22 25.09 25.10 25.00 25.03 0.1M
2021-09-21 25.10 25.12 25.00 25.06 0.2M
2021-09-20 25.06 25.10 25.00 25.05 0.0M
2021-09-17 25.16 25.16 25.04 25.08 0.0M
2021-09-16 25.07 25.07 25.01 25.05 0.0M
2021-09-15 25.02 25.06 25.00 25.03 0.0M
2021-09-14 25.01 25.05 24.90 24.99 0.0M
2021-09-13 24.91 24.98 24.89 24.98 0.1M
2021-09-10 25.10 25.12 25.02 25.12 0.1M
2021-09-09 25.08 25.12 25.00 25.05 0.0M
2021-09-08 25.13 25.14 24.92 25.04 0.0M
2021-09-07 25.14 25.14 25.06 25.06 0.0M
2021-09-03 25.20 25.24 25.13 25.14 0.0M
2021-09-02 25.11 25.24 25.05 25.15 0.1M
2021-09-01 25.15 25.22 25.05 25.07 0.0M
2021-08-31 25.09 25.20 25.05 25.10 0.3M
2021-08-30 25.10 25.13 25.02 25.07 0.1M
2021-08-27 25.09 25.12 25.00 25.10 0.2M
2021-08-26 25.12 25.12 24.98 25.04 0.0M
2021-08-25 25.12 25.12 25.05 25.08 0.0M
2021-08-24 25.11 25.11 25.04 25.08 0.1M
2021-08-23 25.11 25.12 25.05 25.05 0.0M
2021-08-20 25.13 25.16 25.05 25.10 0.0M
2021-08-19 25.07 25.08 24.99 25.03 0.0M
2021-08-18 25.01 25.15 25.00 25.00 0.0M
2021-08-17 25.07 25.08 25.02 25.05 0.1M
2021-08-16 25.18 25.18 25.10 25.10 0.0M
2021-08-13 25.18 25.19 25.10 25.12 0.0M
2021-08-12 25.08 25.15 25.06 25.15 0.0M
2021-08-11 25.08 25.08 25.00 25.04 0.0M
2021-08-10 25.06 25.11 24.83 25.02 0.0M
2021-08-09 25.05 25.20 25.00 25.04 0.1M
2021-08-06 25.11 25.24 25.05 25.12 0.0M
2021-08-05 25.20 25.20 25.07 25.11 0.0M
2021-08-04 25.15 25.15 25.09 25.13 0.1M
2021-08-03 25.13 25.15 25.07 25.15 0.0M
2021-08-02 25.13 25.13 25.03 25.10 0.0M
2021-07-30 25.19 25.24 25.03 25.05 0.1M
2021-07-29 25.16 25.17 25.00 25.12 0.0M
2021-07-28 25.14 25.14 25.06 25.10 0.0M
2021-07-27 25.15 25.15 25.00 25.05 0.0M
2021-07-26 25.15 25.17 25.00 25.03 0.0M
2021-07-23 25.19 25.19 25.14 25.15 0.0M
2021-07-22 25.11 25.17 25.11 25.11 0.0M
2021-07-21 25.10 25.10 25.02 25.10 0.0M
2021-07-20 25.08 25.18 25.03 25.09 0.0M
2021-07-19 25.25 25.25 25.00 25.08 0.1M
2021-07-16 25.33 25.35 25.28 25.30 0.0M
2021-07-15 25.22 25.34 25.10 25.30 0.0M
2021-07-14 25.32 25.32 25.06 25.15 0.1M
2021-07-13 25.35 25.40 25.12 25.32 0.0M
2021-07-12 25.31 25.32 25.17 25.25 0.0M
2021-07-09 25.33 25.43 25.20 25.20 0.1M
2021-07-08 25.09 25.43 25.02 25.20 0.0M
2021-07-07 25.06 25.15 25.06 25.15 0.0M
2021-07-06 25.12 25.23 25.09 25.15 0.0M
2021-07-02 25.05 25.11 25.05 25.09 0.0M
2021-07-01 25.00 25.09 25.00 25.05 0.0M
2021-06-30 25.08 25.12 24.90 24.90 0.1M
2021-06-29 25.02 25.06 25.00 25.06 0.0M
2021-06-28 25.05 25.05 24.96 25.00 0.0M
2021-06-25 25.08 25.08 24.95 24.99 0.0M
2021-06-24 25.09 25.09 24.94 25.03 0.0M
2021-06-23 25.04 25.09 24.95 25.08 0.0M
2021-06-22 25.00 25.07 24.95 25.07 0.0M
2021-06-21 24.91 25.02 24.91 24.94 0.1M
2021-06-18 24.94 25.02 24.81 25.01 0.1M
2021-06-17 24.93 24.93 24.78 24.90 0.1M
2021-06-16 24.97 25.02 24.78 24.86 0.0M
2021-06-15 25.00 25.01 24.85 24.90 0.1M
2021-06-14 24.83 24.95 24.80 24.95 0.0M
2021-06-11 24.76 24.85 24.68 24.78 0.1M
2021-06-10 25.11 25.15 24.94 25.00 0.1M
2021-06-09 25.18 25.19 25.03 25.04 0.1M
2021-06-08 25.26 25.26 25.08 25.16 0.0M
2021-06-07 25.26 25.40 25.15 25.22 0.1M
2021-06-04 25.36 25.38 25.20 25.30 0.0M
2021-06-03 25.23 25.42 25.15 25.24 0.0M
2021-06-02 25.17 25.26 25.03 25.18 0.0M
2021-06-01 25.14 25.21 25.05 25.06 0.0M
2021-05-28 25.09 25.10 25.01 25.06 0.1M
2021-05-27 25.10 25.15 25.00 25.05 0.1M
2021-05-26 25.22 25.22 25.00 25.05 0.0M
2021-05-25 25.09 25.16 25.09 25.16 0.0M
2021-05-24 25.21 25.43 25.06 25.14 0.0M
2021-05-21 25.53 25.53 25.18 25.25 0.1M
2021-05-20 25.14 25.51 25.06 25.48 0.0M
2021-05-19 25.10 25.38 25.10 25.25 0.0M
2021-05-18 25.15 25.25 25.13 25.20 0.0M
2021-05-17 25.01 25.22 25.01 25.17 0.0M
2021-05-14 24.95 25.14 24.95 25.04 0.0M
2021-05-13 25.05 25.05 24.80 24.95 0.0M
2021-05-12 25.10 25.10 24.76 25.07 0.0M
2021-05-11 25.49 25.59 25.04 25.21 0.0M
2021-05-10 25.68 25.71 25.50 25.55 0.0M
2021-05-07 25.50 25.79 25.50 25.79 0.0M
2021-05-06 25.50 25.53 25.33 25.50 0.0M
2021-05-05 25.46 25.65 25.44 25.45 0.0M
2021-05-04 25.50 25.62 25.44 25.62 0.0M
2021-05-03 25.22 25.60 25.22 25.46 0.0M
2021-04-30 25.44 25.44 25.01 25.10 0.1M
2021-04-29 25.39 25.39 25.21 25.30 0.0M
2021-04-28 25.27 25.51 25.24 25.51 0.0M
2021-04-27 25.43 25.45 25.35 25.35 0.0M
2021-04-26 25.37 25.50 25.37 25.50 0.0M
2021-04-23 25.60 25.62 25.52 25.55 0.0M
2021-04-22 25.34 25.55 25.33 25.41 0.0M
2021-04-21 25.35 25.45 25.34 25.34 0.0M
2021-04-20 25.35 25.60 25.33 25.40 0.0M
2021-04-19 25.27 25.45 25.27 25.35 0.0M
2021-04-16 25.38 25.40 25.27 25.35 0.0M
2021-04-15 25.25 25.45 25.22 25.39 0.0M
2021-04-14 25.40 25.40 25.20 25.23 0.0M
2021-04-13 25.29 25.60 25.29 25.32 0.0M
2021-04-12 25.40 25.50 25.32 25.40 0.0M
2021-04-09 25.30 25.50 25.30 25.42 0.0M
2021-04-08 25.32 25.55 25.32 25.42 0.0M
2021-04-07 25.60 25.60 25.31 25.46 0.0M
2021-04-06 25.25 25.33 25.24 25.33 0.0M
2021-04-05 25.27 25.30 25.21 25.25 0.0M
2021-04-01 25.15 25.59 25.13 25.35 0.1M
2021-03-31 25.18 25.33 24.91 25.21 0.2M
2021-03-30 25.19 25.19 24.91 24.91 0.1M
2021-03-29 24.95 25.03 24.88 24.91 0.1M
2021-03-26 24.85 24.96 24.85 24.92 0.1M
2021-03-25 25.00 25.00 24.83 24.95 0.0M
2021-03-24 24.95 25.02 24.90 24.94 0.1M
2021-03-23 25.00 25.03 24.84 24.84 0.0M
2021-03-22 24.93 25.19 24.82 24.82 0.0M
2021-03-19 24.57 24.87 24.44 24.67 0.0M
2021-03-18 24.85 24.91 24.46 24.49 0.0M
2021-03-17 25.10 25.34 24.80 24.82 0.0M
2021-03-16 24.72 25.04 24.62 24.90 0.0M
2021-03-15 24.75 25.33 24.50 24.65 0.0M
2021-03-12 24.99 25.00 24.50 24.74 0.0M
2021-03-11 25.10 26.04 24.74 25.14 0.0M
2021-03-10 25.43 25.43 25.24 25.33 0.0M
2021-03-09 25.01 25.63 24.94 25.22 0.0M
2021-03-08 24.82 25.10 24.82 25.10 0.0M
2021-03-05 24.55 24.95 24.52 24.82 0.0M
2021-03-04 24.55 24.84 24.32 24.52 0.0M
2021-03-03 24.28 24.60 24.24 24.51 0.0M
2021-03-02 24.19 24.65 24.12 24.58 0.0M
2021-03-01 24.16 24.26 23.81 24.04 0.0M
2021-02-26 24.09 24.09 23.75 23.90 0.1M
2021-02-25 24.10 24.10 23.82 23.93 0.1M
2021-02-24 24.15 24.32 24.10 24.21 0.1M
2021-02-23 24.32 24.45 24.16 24.21 0.0M
2021-02-22 24.45 24.48 24.15 24.48 0.3M
2021-02-19 24.25 24.49 24.25 24.32 0.2M
2021-02-18 24.22 24.48 24.20 24.32 0.4M
2021-02-17 24.27 24.50 24.22 24.22 0.0M
2021-02-16 24.50 24.50 24.16 24.20 0.1M
2021-02-12 24.54 24.60 24.37 24.47 0.1M
2021-02-11 24.79 24.96 24.48 24.68 0.0M
2021-02-10 25.00 25.00 24.78 25.00 0.0M
2021-02-09 24.64 24.96 24.52 24.88 0.0M
2021-02-08 24.51 24.58 24.36 24.43 0.0M
2021-02-05 24.56 24.56 24.33 24.45 0.1M
2021-02-04 24.35 24.45 24.22 24.45 0.1M
2021-02-03 24.34 24.50 24.21 24.50 0.0M
2021-02-02 24.25 24.61 24.24 24.33 0.1M
2021-02-01 24.36 24.36 24.17 24.17 0.0M
2021-01-29 24.23 24.24 24.04 24.20 0.0M
2021-01-28 24.25 24.25 24.15 24.24 0.0M
2021-01-27 24.10 24.32 24.01 24.05 0.0M
2021-01-26 24.33 24.33 24.15 24.15 0.0M
2021-01-25 24.27 24.27 23.90 24.22 0.0M
2021-01-22 24.24 24.25 24.23 24.24 0.0M
2021-01-21 24.19 24.25 24.19 24.20 0.0M
2021-01-20 24.13 24.24 24.10 24.19 0.0M
2021-01-19 23.97 24.18 23.97 24.18 0.0M
2021-01-15 24.05 24.10 24.00 24.06 0.0M
2021-01-14 24.05 24.12 24.00 24.10 0.0M
2021-01-13 23.78 24.03 23.78 24.00 0.0M
2021-01-12 23.77 23.95 23.70 23.70 0.0M
2021-01-11 23.98 24.12 23.83 23.99 0.0M
2021-01-08 23.80 24.26 23.80 23.98 0.0M
2021-01-07 23.87 23.93 23.62 23.90 0.0M
2021-01-06 24.04 24.07 23.70 23.88 0.0M
2021-01-05 23.89 24.29 23.89 24.12 0.0M
2021-01-04 24.00 24.30 24.00 24.06 0.0M