Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SCNX.US (SCNX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.58 0.58 0.55 0.55 2,623
15th Dec 2025 (Mon) 0.58 0.58 0.54 0.55 231,511
12th Dec 2025 (Fri) 0.60 0.615 0.5812 0.6054 46,851
11th Dec 2025 (Thu) 0.609 0.64 0.60 0.6062 102,669
10th Dec 2025 (Wed) 0.737 0.7498 0.6174 0.6326 982,464
9th Dec 2025 (Tue) 0.60 0.659 0.60 0.6515 106,574
8th Dec 2025 (Mon) 0.63 0.6638 0.6132 0.6253 120,026
5th Dec 2025 (Fri) 0.5862 0.6421 0.5862 0.61 59,349
4th Dec 2025 (Thu) 0.5965 0.6225 0.5944 0.6061 66,254
3rd Dec 2025 (Wed) 0.5551 0.6075 0.54 0.6084 54,878
2nd Dec 2025 (Tue) 0.5637 0.57 0.5461 0.5532 75,800
1st Dec 2025 (Mon) 0.588 0.617 0.5628 0.5525 37,481
28th Nov 2025 (Fri) 0.60 0.6107 0.59 0.5991 8,927
27th Nov 2025 (Thu) 0.5918 0.6026 0.5791 0.5919 77,809
26th Nov 2025 (Wed) 0.5918 0.6026 0.5791 0.5919 80,164
25th Nov 2025 (Tue) 0.60 0.6152 0.5851 0.6003 59,025
24th Nov 2025 (Mon) 0.5367 0.6126 0.535 0.5936 105,627
21st Nov 2025 (Fri) 0.546 0.56 0.5027 0.5281 42,887
20th Nov 2025 (Thu) 0.603 0.603 0.5848 0.5848 1,928
19th Nov 2025 (Wed) 0.603 0.603 0.565 0.5848 44,235
18th Nov 2025 (Tue) 0.56 0.6277 0.56 0.6277 33,582
17th Nov 2025 (Mon) 0.6278 0.63 0.566 0.5874 105,761
14th Nov 2025 (Fri) 0.651 0.6625 0.6236 0.6434 134,817
13th Nov 2025 (Thu) 0.7101 0.7271 0.6536 0.6722 265,085
12th Nov 2025 (Wed) 0.729 0.774 0.6818 0.7111 191,455
11th Nov 2025 (Tue) 0.6723 0.7463 0.6638 0.7406 305,542
10th Nov 2025 (Mon) 0.722 0.722 0.6704 0.6887 199,737
7th Nov 2025 (Fri) 0.6909 0.745 0.6701 0.7345 278,702
6th Nov 2025 (Thu) 0.7471 0.7647 0.70 0.7479 415,206
5th Nov 2025 (Wed) 0.765 0.85 0.7026 0.7838 1,113,669
4th Nov 2025 (Tue) 0.767 0.767 0.7093 0.7093 0
3rd Nov 2025 (Mon) 0.767 0.7717 0.6966 0.7093 247,776
31st Oct 2025 (Fri) 0.7529 1.10 0.7529 0.776 738,994
30th Oct 2025 (Thu) 0.8747 0.8887 0.75 0.7677 346,946
29th Oct 2025 (Wed) 0.97 1.00 0.881 0.9125 429,338
28th Oct 2025 (Tue) 1.03 1.205 1.00 0.99 447,558
27th Oct 2025 (Mon) 1.405 1.405 1.11 1.11 1,013,689
24th Oct 2025 (Fri) 1.945 1.99 1.48 1.57 7,301,574
23rd Oct 2025 (Thu) 0.9216 2.60 0.8271 2.60 68,144,335
22nd Oct 2025 (Wed) 0.5205 0.6279 0.5182 0.5715 360,428
21st Oct 2025 (Tue) 0.4701 0.5529 0.4612 0.5153 186,967
20th Oct 2025 (Mon) 0.5289 0.57 0.505 0.5087 125,585
17th Oct 2025 (Fri) 0.5501 0.5586 0.52 0.5351 330,307
16th Oct 2025 (Thu) 1.08 1.12 0.5688 0.5899 6,285,670
FTSE 100 Latest
Value9,702.66
Change-48.65