Want to see DE:SCE full AI Analyst Report?
Schweizer Electronic (SCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.42 | 4.44 | 4.20 | 4.32 | 4.32 | -2.26% | 1,707 | 0.83 |
| Oct 29, 2026 | 4.49 | 4.53 | 4.36 | 4.42 | 4.42 | +0.91% | 2,019 | 1.00 |
| Oct 28, 2026 | 4.25 | 4.49 | 4.20 | 4.38 | 4.38 | +3.06% | 933 | 0.46 |
| Oct 27, 2026 | 4.00 | 4.26 | 3.90 | 4.25 | 4.25 | +4.94% | 3,585 | 1.76 |
| Oct 26, 2026 | 4.08 | 4.24 | 3.66 | 4.05 | 4.05 | +3.32% | 12,134 | 6.55 |
| Oct 23, 2026 | 3.58 | 3.92 | 3.50 | 3.92 | 3.92 | +7.99% | 8,457 | 4.86 |
| Oct 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 3.62 | 3.74 | 3.51 | 3.63 | 3.63 | -2.94% | 126 | 0.07 |
| Oct 20, 2026 | 3.72 | 3.84 | 3.50 | 3.74 | 3.74 | -2.09% | 6,334 | 3.58 |
| Oct 19, 2026 | 3.68 | 4.34 | 3.68 | 3.82 | 3.82 | +1.06% | 9,209 | 5.58 |
| Oct 16, 2026 | 3.62 | 3.78 | 3.54 | 3.78 | 3.78 | -1.05% | 2,154 | 1.25 |
| Oct 15, 2026 | 3.56 | 3.82 | 3.56 | 3.82 | 3.82 | +0.53% | 1,619 | 0.81 |
| Oct 14, 2026 | 3.64 | 3.80 | 3.58 | 3.80 | 3.80 | +1.06% | 1,004 | 0.49 |
| Oct 13, 2026 | 4.01 | 4.01 | 3.68 | 3.76 | 3.76 | -7.84% | 5,112 | 2.58 |
| Oct 12, 2026 | 4.07 | 4.08 | 4.00 | 4.08 | 4.08 | +1.24% | 222 | 0.11 |
| Oct 09, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -1.23% | 595 | 0.29 |
| Oct 08, 2026 | 4.06 | 4.14 | 4.06 | 4.08 | 4.08 | +0.74% | 507 | 0.24 |
| Oct 07, 2026 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | -0.98% | 503 | 0.24 |
| Oct 06, 2026 | 4.12 | 4.12 | 4.00 | 4.09 | 4.09 | -0.73% | 607 | 0.29 |
| Oct 05, 2026 | 4.12 | 4.24 | 4.00 | 4.12 | 4.12 | +0.00% | 264 | 0.12 |
| Oct 02, 2026 | 4.25 | 4.44 | 4.12 | 4.12 | 4.12 | -1.20% | 1,590 | 0.72 |
| Oct 01, 2026 | 4.27 | 4.38 | 4.16 | 4.17 | 4.17 | -1.42% | 1,149 | 0.49 |
| Sep 30, 2026 | 4.26 | 4.33 | 4.14 | 4.23 | 4.23 | -0.24% | 12 | 0.01 |
| Sep 29, 2026 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | +0.71% | 374 | 0.16 |
| Sep 28, 2026 | 4.22 | 4.30 | 4.10 | 4.21 | 4.21 | -0.24% | 1,579 | 0.66 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.07 | 4.22 | 4.22 | +0.96% | 826 | 0.33 |
| Sep 24, 2026 | 4.15 | 4.30 | 4.15 | 4.18 | 4.18 | +3.72% | 4,927 | 1.74 |
| Sep 23, 2026 | 4.20 | 4.36 | 4.00 | 4.03 | 4.03 | -1.71% | 3,995 | 1.43 |
| Sep 22, 2026 | 3.65 | 4.16 | 3.65 | 4.10 | 4.10 | +10.51% | 5,350 | 1.98 |
| Sep 21, 2026 | 3.81 | 3.81 | 3.66 | 3.71 | 3.71 | -4.38% | 1,992 | 0.73 |
| Sep 18, 2026 | 3.95 | 3.98 | 3.75 | 3.88 | 3.88 | -3.00% | 2,408 | 0.90 |
| Sep 17, 2026 | 4.11 | 4.11 | 3.86 | 4.00 | 4.00 | -2.68% | 2,516 | 0.95 |
| Sep 16, 2026 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | +0.24% | 2,407 | 0.92 |
| Sep 15, 2026 | 4.13 | 4.23 | 4.10 | 4.10 | 4.10 | +0.00% | 94 | 0.04 |
| Sep 14, 2026 | 4.32 | 4.32 | 4.01 | 4.10 | 4.10 | -7.45% | 2,031 | 0.76 |
| Sep 11, 2026 | 4.32 | 4.43 | 4.31 | 4.43 | 4.43 | +0.45% | 107 | 0.04 |
| Sep 10, 2026 | 4.38 | 4.41 | 4.26 | 4.41 | 4.41 | +0.68% | 504 | 0.18 |
| Sep 09, 2026 | 4.50 | 4.59 | 4.26 | 4.38 | 4.38 | -2.67% | 480 | 0.17 |
| Sep 08, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | +1.81% | 23 | 0.01 |
| Sep 07, 2026 | 4.33 | 4.50 | 4.33 | 4.42 | 4.42 | +2.08% | 2,146 | 0.77 |
| Sep 04, 2026 | 4.25 | 4.50 | 4.24 | 4.33 | 4.33 | -3.35% | 5,358 | 1.95 |
| Sep 03, 2026 | 5.28 | 5.28 | 4.36 | 4.48 | 4.48 | -11.11% | 7,690 | 2.84 |
| Sep 02, 2026 | 5.26 | 5.26 | 5.04 | 5.04 | 5.04 | -3.08% | 54 | 0.02 |
| Sep 01, 2026 | 5.18 | 5.26 | 5.12 | 5.20 | 5.20 | +0.39% | 540 | 0.20 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | +0.78% | 40 | 0.01 |
| Aug 28, 2026 | 4.95 | 5.14 | 4.95 | 5.14 | 5.14 | +3.84% | 696 | 0.25 |
| Aug 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | 32 | 0.01 |
| Aug 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 0 | 0.00 |
| Aug 25, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.40% | 2 | 0.00 |
| Aug 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +2.03% | 0 | 0.00 |
