ProShares Trust II (SCO) stock
SCONYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$15.65−0.10 (-0.63%)
Close on Oct 30, 2026Market cap $5.76BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.65
-0.63% on the day
52-week range
$15.26 – $84.14
-81.4% from the high
Change over 52 weeks
-78.6%
From $73.08 on Oct 30, 2025
Average volume
5.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.44 | $15.69 | $15.26 | $15.65 | -0.63% | 5,703,228 |
| Oct 29, 2026 | $16.14 | $16.31 | $15.72 | $15.75 | -0.25% | 5,585,697 |
| Oct 28, 2026 | $15.82 | $15.82 | $15.50 | $15.79 | -2.83% | 7,392,861 |
| Oct 27, 2026 | $16.14 | $16.41 | $16.02 | $16.25 | +0.81% | 4,732,965 |
| Oct 26, 2026 | $16.23 | $16.36 | $15.84 | $16.12 | +1.26% | 4,914,970 |
| Oct 23, 2026 | $16.18 | $16.21 | $15.76 | $15.92 | -3.75% | 6,976,113 |
| Oct 22, 2026 | $16.18 | $16.68 | $16.13 | $16.54 | -0.42% | 5,712,262 |
| Oct 21, 2026 | $16.58 | $16.90 | $16.41 | $16.61 | -0.24% | 4,302,393 |
| Oct 20, 2026 | $16.23 | $17.23 | $16.23 | $16.65 | +0.79% | 6,910,073 |
| Oct 19, 2026 | $16.71 | $16.75 | $16.28 | $16.52 | -0.36% | 5,159,249 |
| Oct 16, 2026 | $17.22 | $17.33 | $16.43 | $16.58 | -4.38% | 7,169,724 |
| Oct 15, 2026 | $17.44 | $17.61 | $17.13 | $17.34 | -0.57% | 3,969,874 |
| Oct 14, 2026 | $17.20 | $17.48 | $17.13 | $17.44 | +0.06% | 4,157,084 |
| Oct 13, 2026 | $17.90 | $17.92 | $17.40 | $17.43 | -2.52% | 5,050,019 |
| Oct 12, 2026 | $18.04 | $18.06 | $17.69 | $17.88 | -3.97% | 6,404,230 |
| Oct 9, 2026 | $18.86 | $18.88 | $18.45 | $18.62 | +0.54% | 3,939,558 |
| Oct 8, 2026 | $18.78 | $19.07 | $18.42 | $18.52 | -4.44% | 9,944,987 |
| Oct 7, 2026 | $19.01 | $19.53 | $18.89 | $19.38 | -0.46% | 5,751,910 |
| Oct 6, 2026 | $19.82 | $19.94 | $19.41 | $19.47 | -0.56% | 3,834,125 |
| Oct 5, 2026 | $19.58 | $19.69 | $19.20 | $19.58 | +0.56% | 5,322,947 |
| Oct 2, 2026 | $20.23 | $20.47 | $19.42 | $19.47 | +0.41% | 8,063,386 |
| Oct 1, 2026 | $19.93 | $19.98 | $19.28 | $19.39 | -2.32% | 6,255,192 |
| Sep 30, 2026 | $19.64 | $19.89 | $19.52 | $19.85 | -2.50% | 5,113,002 |
| Sep 29, 2026 | $20.40 | $20.44 | $19.93 | $20.36 | +2.16% | 4,557,339 |
| Sep 28, 2026 | $19.87 | $20.56 | $19.63 | $19.93 | -2.30% | 8,200,352 |
| Sep 25, 2026 | $20.29 | $20.68 | $19.95 | $20.40 | +2.67% | 6,842,819 |
| Sep 24, 2026 | $20.03 | $20.24 | $19.35 | $19.87 | -2.17% | 8,870,957 |
| Sep 23, 2026 | $20.58 | $20.64 | $20.20 | $20.31 | -2.87% | 4,364,433 |
| Sep 22, 2026 | $20.99 | $21.15 | $20.45 | $20.91 | +2.15% | 8,238,059 |
| Sep 21, 2026 | $20.45 | $20.82 | $20.33 | $20.47 | +2.40% | 6,462,155 |
| Sep 18, 2026 | $20.20 | $20.25 | $19.94 | $19.99 | -1.53% | 4,234,952 |
| Sep 17, 2026 | $20.38 | $20.43 | $20.06 | $20.30 | +0.10% | 4,553,616 |
| Sep 16, 2026 | $19.87 | $20.54 | $19.87 | $20.28 | +3.15% | 9,144,764 |
| Sep 15, 2026 | $19.91 | $19.91 | $19.48 | $19.66 | -3.63% | 11,629,500 |
| Sep 14, 2026 | $20.24 | $20.81 | $20.10 | $20.40 | -1.02% | 7,858,488 |
| Sep 11, 2026 | $20.98 | $21.08 | $20.60 | $20.61 | +1.38% | 8,356,660 |
| Sep 10, 2026 | $20.63 | $21.03 | $20.06 | $20.33 | -4.15% | 14,279,380 |
| Sep 9, 2026 | $21.40 | $21.57 | $21.18 | $21.21 | -1.67% | 6,894,938 |
| Sep 8, 2026 | $21.89 | $22.05 | $21.50 | $21.57 | -3.88% | 7,777,142 |
| Sep 4, 2026 | $22.72 | $23.22 | $22.24 | $22.44 | -1.62% | 4,804,178 |
| Sep 3, 2026 | $22.82 | $22.96 | $22.51 | $22.81 | +1.20% | 4,116,007 |
| Sep 2, 2026 | $22.79 | $23.00 | $22.36 | $22.54 | +0.18% | 5,454,424 |
| Sep 1, 2026 | $23.34 | $23.62 | $22.45 | $22.50 | -6.13% | 10,396,970 |
| Aug 31, 2026 | $24.08 | $24.24 | $23.71 | $23.97 | -4.69% | 4,587,268 |
| Aug 28, 2026 | $25.62 | $25.69 | $25.09 | $25.15 | +0.24% | 1,757,481 |
| Aug 27, 2026 | $25.56 | $25.86 | $24.66 | $25.09 | -2.15% | 2,861,594 |
| Aug 26, 2026 | $26.10 | $26.15 | $24.89 | $25.64 | -1.27% | 3,269,789 |
| Aug 25, 2026 | $25.40 | $25.99 | $25.08 | $25.97 | +6.74% | 4,820,740 |
| Aug 24, 2026 | $24.00 | $24.67 | $23.95 | $24.33 | +3.05% | 2,724,383 |
| Aug 21, 2026 | $23.49 | $23.74 | $23.38 | $23.61 | -0.55% | 3,099,236 |
| Aug 20, 2026 | $23.70 | $24.09 | $23.56 | $23.74 | -3.42% | 3,897,548 |
| Aug 19, 2026 | $24.34 | $24.71 | $23.91 | $24.58 | +0.90% | 2,627,680 |
| Aug 18, 2026 | $24.14 | $24.50 | $23.94 | $24.36 | -0.94% | 3,353,496 |
| Aug 17, 2026 | $25.75 | $25.89 | $24.42 | $24.59 | -5.60% | 4,809,475 |
| Aug 14, 2026 | $26.61 | $26.79 | $25.94 | $26.05 | -1.74% | 2,105,716 |
| Aug 13, 2026 | $26.67 | $27.11 | $25.93 | $26.51 | +2.36% | 3,678,689 |
| Aug 12, 2026 | $26.22 | $26.44 | $25.80 | $25.90 | +0.27% | 2,888,940 |
| Aug 11, 2026 | $26.74 | $26.80 | $25.79 | $25.83 | -1.41% | 3,507,446 |
| Aug 10, 2026 | $27.72 | $27.72 | $25.90 | $26.20 | -10.91% | 5,728,489 |
| Aug 7, 2026 | $29.70 | $29.77 | $28.63 | $29.41 | +0.34% | 2,316,083 |
| Aug 6, 2026 | $30.32 | $30.40 | $29.04 | $29.31 | -5.18% | 5,162,539 |
| Aug 5, 2026 | $30.36 | $31.27 | $30.36 | $30.91 | +1.11% | 4,315,741 |
| Aug 4, 2026 | $30.35 | $31.00 | $30.08 | $30.57 | +5.56% | 5,797,655 |
| Aug 3, 2026 | $29.10 | $29.43 | $28.73 | $28.96 | +6.67% | 3,945,464 |
| Jul 31, 2026 | $26.82 | $27.42 | $26.64 | $27.15 | -1.02% | 3,306,736 |
| Jul 30, 2026 | $27.55 | $27.62 | $27.18 | $27.43 | +3.67% | 4,322,787 |
| Jul 29, 2026 | $27.34 | $27.36 | $26.33 | $26.46 | -10.58% | 5,416,905 |
| Jul 28, 2026 | $28.46 | $30.01 | $28.29 | $29.59 | +5.49% | 7,413,496 |
| Jul 27, 2026 | $27.24 | $28.07 | $27.20 | $28.05 | +9.66% | 6,347,316 |
| Jul 24, 2026 | $25.63 | $26.19 | $25.52 | $25.58 | +0.71% | 3,244,251 |
| Jul 23, 2026 | $25.15 | $25.51 | $24.59 | $25.40 | -3.68% | 8,495,974 |
| Jul 22, 2026 | $26.45 | $26.69 | $26.20 | $26.37 | -1.38% | 3,587,850 |
| Jul 21, 2026 | $26.63 | $26.94 | $26.38 | $26.74 | -1.58% | 3,171,133 |
| Jul 20, 2026 | $27.74 | $27.82 | $26.88 | $27.17 | -1.09% | 3,302,651 |
| Jul 17, 2026 | $27.59 | $27.98 | $27.03 | $27.47 | -4.72% | 3,139,561 |
| Jul 16, 2026 | $28.19 | $29.04 | $28.11 | $28.83 | +1.91% | 2,133,020 |
| Jul 15, 2026 | $28.11 | $29.14 | $28.09 | $28.29 | -1.50% | 3,422,321 |
| Jul 14, 2026 | $29.03 | $29.84 | $28.60 | $28.72 | -1.31% | 3,538,293 |
| Jul 13, 2026 | $31.73 | $31.83 | $28.63 | $29.10 | -12.22% | 7,902,204 |
| Jul 10, 2026 | $33.10 | $33.85 | $32.41 | $33.15 | +0.03% | 3,069,291 |
| Jul 9, 2026 | $32.40 | $33.41 | $32.37 | $33.14 | +4.64% | 2,933,384 |
| Jul 8, 2026 | $31.90 | $32.45 | $30.73 | $31.67 | -4.89% | 6,920,041 |
| Jul 7, 2026 | $34.78 | $34.89 | $32.91 | $33.30 | -5.53% | 5,018,996 |
| Jul 6, 2026 | $35.37 | $35.72 | $35.13 | $35.25 | -1.04% | 2,071,251 |
| Jul 2, 2026 | $36.33 | $36.58 | $35.36 | $35.62 | -1.41% | 2,663,975 |
| Jul 1, 2026 | $35.57 | $36.26 | $35.29 | $36.13 | +3.17% | 3,145,283 |
| Jun 30, 2026 | $34.13 | $35.64 | $34.13 | $35.02 | +0.55% | 2,761,556 |
| Jun 29, 2026 | $34.96 | $35.19 | $34.41 | $34.83 | -2.16% | 3,134,068 |
| Jun 26, 2026 | $35.67 | $36.43 | $35.50 | $35.60 | +5.39% | 7,436,681 |
| Jun 25, 2026 | $35.40 | $35.49 | $33.41 | $33.78 | -4.68% | 6,248,547 |
| Jun 24, 2026 | $35.18 | $35.71 | $34.88 | $35.44 | +6.91% | 10,646,690 |
| Jun 23, 2026 | $33.38 | $33.67 | $33.01 | $33.15 | +1.31% | 4,329,457 |
| Jun 22, 2026 | $32.51 | $33.27 | $32.50 | $32.72 | +2.76% | 5,657,563 |
| Jun 18, 2026 | $32.68 | $33.55 | $31.54 | $31.84 | -0.09% | 8,988,708 |
| Jun 17, 2026 | $31.16 | $31.89 | $29.64 | $31.87 | +2.31% | 8,456,431 |
| Jun 16, 2026 | $30.84 | $31.90 | $30.55 | $31.15 | +5.84% | 9,195,796 |
| Jun 15, 2026 | $29.63 | $30.02 | $29.33 | $29.43 | +4.99% | 8,569,238 |
| Jun 12, 2026 | $27.34 | $28.05 | $26.55 | $28.03 | +5.46% | 11,050,560 |
| Jun 11, 2026 | $25.15 | $26.80 | $24.65 | $26.58 | +5.35% | 12,814,570 |
| Jun 10, 2026 | $25.70 | $25.79 | $24.68 | $25.23 | -3.63% | 6,282,605 |
| Jun 9, 2026 | $26.17 | $27.10 | $25.71 | $26.18 | +3.31% | 10,928,650 |
| Jun 8, 2026 | $25.77 | $26.01 | $25.19 | $25.34 | -4.31% | 4,282,548 |
| Jun 5, 2026 | $26.13 | $26.84 | $26.13 | $26.48 | +3.08% | 6,661,938 |
| Jun 4, 2026 | $25.69 | $26.06 | $25.63 | $25.69 | +4.05% | 4,574,991 |
| Jun 3, 2026 | $24.94 | $25.09 | $24.46 | $24.69 | -2.80% | 19,546,690 |
| Jun 2, 2026 | $26.10 | $26.18 | $25.38 | $25.40 | -2.64% | 15,790,980 |
| Jun 1, 2026 | $25.85 | $26.65 | $25.15 | $26.09 | -5.09% | 10,264,260 |
| May 29, 2026 | $27.52 | $28.14 | $27.11 | $27.49 | +2.16% | 11,717,870 |
| May 28, 2026 | $26.59 | $28.40 | $26.47 | $26.91 | -2.07% | 11,307,330 |
| May 27, 2026 | $27.64 | $27.92 | $26.96 | $27.48 | +3.31% | 2,500,000 |
| May 26, 2026 | $26.36 | $26.63 | $25.78 | $26.60 | +4.56% | 28,491,875 |
| May 22, 2026 | $25.08 | $26.16 | $24.52 | $25.44 | +1.92% | 12,706,635 |
| May 21, 2026 | $23.48 | $25.60 | $23.20 | $24.96 | +0.16% | 17,559,815 |
| May 20, 2026 | $23.76 | $25.72 | $23.60 | $24.92 | +6.86% | 16,033,735 |
| May 19, 2026 | $23.00 | $23.76 | $22.92 | $23.32 | -2.51% | 12,304,703 |
| May 18, 2026 | $24.32 | $24.53 | $22.84 | $23.92 | -0.83% | 18,107,535 |
| May 15, 2026 | $24.56 | $24.72 | $24.08 | $24.12 | -4.44% | 11,039,395 |
| May 14, 2026 | $25.80 | $25.92 | $25.20 | $25.24 | +0.16% | 10,857,028 |
| May 13, 2026 | $24.80 | $25.60 | $24.60 | $25.20 | +3.11% | 14,363,348 |
| May 12, 2026 | $24.44 | $24.84 | $24.24 | $24.44 | -4.68% | 13,755,745 |
| May 11, 2026 | $26.68 | $26.86 | $25.40 | $25.64 | -7.24% | 14,392,633 |
| May 8, 2026 | $28.40 | $28.48 | $27.20 | $27.64 | -1.14% | 12,675,758 |
| May 7, 2026 | $29.72 | $30.07 | $27.64 | $27.96 | -1.55% | 24,197,668 |
| May 6, 2026 | $27.96 | $28.68 | $27.64 | $28.40 | +11.81% | 23,633,415 |
| May 5, 2026 | $25.68 | $25.98 | $25.32 | $25.40 | +2.92% | 11,258,675 |
| May 4, 2026 | $26.00 | $26.20 | $24.36 | $24.68 | -8.05% | 23,552,755 |
| May 1, 2026 | $26.68 | $27.90 | $26.58 | $26.84 | +2.29% | 14,412,793 |
| Apr 30, 2026 | $26.96 | $27.00 | $26.20 | $26.24 | 0.00% | 20,139,088 |
| Apr 29, 2026 | $26.44 | $26.80 | $26.04 | $26.24 | -6.15% | 22,233,023 |
| Apr 28, 2026 | $27.80 | $28.28 | $27.48 | $27.96 | -2.51% | 10,667,088 |
| Apr 27, 2026 | $28.92 | $28.98 | $28.22 | $28.68 | -2.32% | 6,952,325 |
| Apr 24, 2026 | $29.44 | $30.03 | $28.82 | $29.36 | +2.37% | 7,923,153 |
| Apr 23, 2026 | $29.68 | $29.76 | $28.00 | $28.68 | -4.91% | 11,340,390 |
| Apr 22, 2026 | $30.78 | $30.84 | $29.89 | $30.16 | -0.66% | 8,953,053 |
| Apr 21, 2026 | $31.74 | $31.88 | $30.14 | $30.36 | -5.48% | 13,484,133 |
| Apr 20, 2026 | $32.36 | $32.50 | $31.36 | $32.12 | -5.19% | 9,318,618 |
| Apr 17, 2026 | $34.20 | $35.52 | $33.56 | $33.88 | +9.72% | 2,500,000 |
| Apr 16, 2026 | $31.04 | $31.08 | $30.32 | $30.88 | -1.03% | 7,818,035 |
| Apr 15, 2026 | $31.48 | $31.70 | $30.68 | $31.20 | -1.27% | 9,502,460 |
| Apr 14, 2026 | $30.64 | $31.76 | $30.56 | $31.60 | +3.27% | 11,088,015 |
| Apr 13, 2026 | $30.00 | $31.04 | $29.60 | $30.60 | -5.20% | 17,097,970 |
| Apr 10, 2026 | $32.44 | $32.64 | $31.36 | $32.28 | -0.12% | 8,520,025 |
| Apr 9, 2026 | $32.20 | $33.40 | $31.47 | $32.32 | -0.25% | 12,242,288 |
| Apr 8, 2026 | $34.88 | $34.92 | $31.92 | $32.40 | +2.53% | 20,316,850 |
| Apr 7, 2026 | $31.32 | $32.30 | $30.24 | $31.60 | -0.38% | 24,756,373 |
| Apr 6, 2026 | $32.44 | $32.76 | $31.36 | $31.72 | -3.41% | 14,741,958 |
| Apr 2, 2026 | $31.96 | $34.72 | $31.92 | $32.84 | -6.60% | 14,542,703 |
| Apr 1, 2026 | $34.64 | $35.40 | $34.52 | $35.16 | +5.65% | 12,328,980 |
| Mar 31, 2026 | $31.08 | $33.92 | $31.04 | $33.28 | +7.91% | 12,176,520 |
| Mar 30, 2026 | $30.84 | $31.36 | $30.52 | $30.84 | -1.53% | 9,420,043 |
| Mar 27, 2026 | $31.48 | $31.96 | $31.04 | $31.32 | -2.85% | 9,022,413 |
| Mar 26, 2026 | $32.28 | $32.83 | $31.60 | $32.24 | -3.93% | 8,593,435 |
| Mar 25, 2026 | $34.76 | $34.86 | $33.04 | $33.56 | +2.19% | 7,255,363 |
| Mar 24, 2026 | $32.76 | $33.72 | $32.16 | $32.84 | -6.28% | 10,730,610 |
| Mar 23, 2026 | $34.32 | $36.99 | $34.24 | $35.04 | +10.47% | 21,033,723 |
| Mar 20, 2026 | $32.12 | $32.42 | $30.88 | $31.72 | -2.70% | 12,207,825 |
| Mar 19, 2026 | $32.08 | $33.48 | $30.72 | $32.60 | +2.77% | 11,190,728 |
| Mar 18, 2026 | $32.16 | $33.00 | $31.52 | $31.72 | -4.92% | 11,816,063 |
| Mar 17, 2026 | $33.76 | $34.44 | $33.24 | $33.36 | -4.69% | 6,976,155 |
| Mar 16, 2026 | $34.76 | $35.72 | $33.92 | $35.00 | +2.82% | 8,526,273 |
| Mar 13, 2026 | $35.20 | $35.60 | $33.60 | $34.04 | -1.16% | 8,106,633 |
| Mar 12, 2026 | $36.00 | $36.68 | $34.20 | $34.44 | -10.13% | 13,632,488 |
| Mar 11, 2026 | $40.76 | $42.24 | $38.32 | $38.32 | -5.52% | 9,817,128 |
| Mar 10, 2026 | $40.88 | $45.20 | $40.32 | $40.56 | -4.43% | 13,395,410 |
| Mar 9, 2026 | $37.66 | $44.60 | $36.00 | $42.44 | +1.05% | 25,986,075 |
| Mar 6, 2026 | $42.44 | $43.52 | $41.60 | $42.00 | -9.33% | 10,511,305 |
| Mar 5, 2026 | $46.92 | $47.26 | $45.36 | $46.32 | -4.85% | 4,459,350 |
| Mar 4, 2026 | $49.68 | $49.92 | $48.44 | $48.68 | -2.17% | 2,090,606 |
| Mar 3, 2026 | $46.56 | $51.60 | $46.46 | $49.76 | -3.64% | 3,830,660 |
| Mar 2, 2026 | $50.56 | $53.28 | $50.18 | $51.64 | -8.44% | 2,329,661 |
| Feb 27, 2026 | $56.24 | $58.01 | $56.08 | $56.40 | -4.47% | 656,862 |
| Feb 26, 2026 | $60.88 | $61.12 | $57.16 | $59.04 | +0.41% | 983,270 |
| Feb 25, 2026 | $58.24 | $59.35 | $58.20 | $58.80 | +2.23% | 409,910 |
| Feb 24, 2026 | $57.20 | $58.72 | $57.16 | $57.52 | -0.28% | 536,651 |
| Feb 23, 2026 | $57.08 | $58.26 | $56.60 | $57.68 | -0.48% | 330,552 |
| Feb 20, 2026 | $58.32 | $58.77 | $57.52 | $57.96 | +0.69% | 522,991 |
| Feb 19, 2026 | $58.60 | $59.52 | $57.52 | $57.56 | -3.87% | 899,047 |
| Feb 18, 2026 | $61.96 | $61.96 | $59.64 | $59.88 | -8.27% | 816,857 |
| Feb 17, 2026 | $64.44 | $66.08 | $64.16 | $65.28 | +0.93% | 311,494 |
| Feb 13, 2026 | $64.48 | $65.26 | $63.84 | $64.68 | +0.81% | 300,724 |
| Feb 12, 2026 | $61.84 | $65.12 | $61.72 | $64.16 | +5.94% | 391,114 |
| Feb 11, 2026 | $59.50 | $61.36 | $59.32 | $60.56 | -1.88% | 609,648 |
| Feb 10, 2026 | $61.44 | $62.72 | $61.20 | $61.72 | 0.00% | 380,195 |
| Feb 9, 2026 | $63.72 | $63.80 | $61.04 | $61.72 | -2.77% | 416,046 |
| Feb 6, 2026 | $64.88 | $64.92 | $62.26 | $63.48 | -1.12% | 374,725 |
| Feb 5, 2026 | $64.06 | $65.44 | $63.60 | $64.20 | +2.23% | 444,359 |
| Feb 4, 2026 | $64.80 | $65.28 | $60.76 | $62.80 | -1.32% | 1,117,393 |
| Feb 3, 2026 | $66.40 | $66.68 | $63.48 | $63.64 | -5.47% | 715,454 |
| Feb 2, 2026 | $66.92 | $68.54 | $66.80 | $67.32 | +9.57% | 688,608 |
| Jan 30, 2026 | $61.34 | $63.64 | $60.74 | $61.44 | -0.58% | 513,510 |
| Jan 29, 2026 | $60.40 | $63.24 | $60.00 | $61.80 | -5.21% | 868,026 |
| Jan 28, 2026 | $65.72 | $66.30 | $64.94 | $65.20 | -1.75% | 263,818 |
| Jan 27, 2026 | $68.84 | $69.28 | $66.32 | $66.36 | -4.33% | 455,350 |
| Jan 26, 2026 | $69.72 | $70.28 | $69.08 | $69.36 | +0.35% | 321,268 |
| Jan 23, 2026 | $69.16 | $69.72 | $68.56 | $69.12 | -4.58% | 507,724 |
| Jan 22, 2026 | $71.44 | $73.32 | $71.44 | $72.44 | +3.54% | 300,696 |
| Jan 21, 2026 | $70.84 | $71.12 | $69.88 | $69.96 | -3.53% | 326,217 |
| Jan 20, 2026 | $71.48 | $72.74 | $70.88 | $72.52 | -0.60% | 310,372 |
| Jan 16, 2026 | $71.76 | $73.04 | $71.64 | $72.96 | -1.35% | 227,887 |
| Jan 15, 2026 | $73.04 | $74.06 | $72.84 | $73.96 | +3.76% | 408,694 |
| Jan 14, 2026 | $69.20 | $73.20 | $67.64 | $71.28 | +1.14% | 908,583 |
| Jan 13, 2026 | $71.68 | $71.76 | $69.92 | $70.48 | -4.03% | 614,351 |
| Jan 12, 2026 | $74.80 | $75.52 | $72.76 | $73.44 | -1.92% | 322,164 |
| Jan 9, 2026 | $74.64 | $74.96 | $72.74 | $74.88 | -0.37% | 480,743 |
| Jan 8, 2026 | $79.20 | $79.76 | $75.04 | $75.16 | -7.26% | 704,190 |
| Jan 7, 2026 | $80.12 | $81.82 | $80.04 | $81.04 | +1.50% | 376,278 |
| Jan 6, 2026 | $75.96 | $80.00 | $75.84 | $79.84 | +4.50% | 843,503 |
| Jan 5, 2026 | $77.68 | $78.56 | $76.30 | $76.40 | -2.85% | 677,677 |
| Jan 2, 2026 | $79.84 | $80.40 | $78.40 | $78.64 | +0.25% | 444,267 |
| Dec 31, 2025 | $76.28 | $78.96 | $76.24 | $78.44 | +1.66% | 365,727 |
| Dec 30, 2025 | $76.16 | $77.28 | $76.00 | $77.16 | -0.46% | 260,758 |
| Dec 29, 2025 | $76.96 | $77.53 | $76.38 | $77.52 | -2.61% | 361,963 |
| Dec 26, 2025 | $77.52 | $80.24 | $77.40 | $79.60 | +4.24% | 371,330 |
| Dec 24, 2025 | $76.00 | $76.92 | $75.86 | $76.36 | +0.05% | 152,429 |
| Dec 23, 2025 | $77.32 | $77.64 | $76.20 | $76.32 | -1.09% | 328,900 |
| Dec 22, 2025 | $77.48 | $78.08 | $77.00 | $77.16 | -4.32% | 245,409 |
| Dec 19, 2025 | $81.20 | $81.68 | $80.32 | $80.64 | -1.75% | 168,775 |
| Dec 18, 2025 | $80.96 | $82.32 | $80.70 | $82.08 | +1.99% | 126,221 |
| Dec 17, 2025 | $81.76 | $82.62 | $80.32 | $80.48 | -4.19% | 389,926 |
| Dec 16, 2025 | $82.52 | $84.14 | $82.52 | $84.00 | +4.69% | 210,946 |
| Dec 15, 2025 | $79.60 | $81.12 | $79.44 | $80.24 | +1.67% | 163,767 |
| Dec 12, 2025 | $78.72 | $79.56 | $78.36 | $78.92 | +1.65% | 176,117 |
| Dec 11, 2025 | $79.04 | $79.52 | $77.64 | $77.64 | +3.03% | 321,372 |
| Dec 10, 2025 | $77.56 | $78.08 | $75.12 | $75.36 | -1.52% | 510,749 |
| Dec 9, 2025 | $75.88 | $77.00 | $75.80 | $76.52 | +0.95% | 161,638 |
| Dec 8, 2025 | $75.36 | $76.12 | $74.76 | $75.80 | +3.55% | 317,364 |
| Dec 5, 2025 | $74.48 | $74.52 | $72.70 | $73.20 | -1.67% | 381,902 |
| Dec 4, 2025 | $75.36 | $75.88 | $73.46 | $74.44 | -1.38% | 439,517 |
| Dec 3, 2025 | $75.08 | $75.94 | $74.08 | $75.48 | -1.05% | 417,464 |
| Dec 2, 2025 | $75.36 | $76.76 | $74.48 | $76.28 | +2.58% | 315,331 |
| Dec 1, 2025 | $75.40 | $75.40 | $74.02 | $74.36 | -0.27% | 223,435 |
| Nov 28, 2025 | $75.36 | $75.36 | $73.92 | $74.56 | -1.89% | 274,454 |
| Nov 26, 2025 | $78.04 | $78.04 | $75.73 | $76.00 | -1.86% | 228,302 |
| Nov 25, 2025 | $78.28 | $79.46 | $77.02 | $77.44 | +2.60% | 231,142 |
| Nov 24, 2025 | $77.76 | $78.44 | $75.28 | $75.48 | -2.93% | 210,056 |
| Nov 21, 2025 | $77.76 | $79.08 | $77.28 | $77.76 | +1.89% | 453,165 |
| Nov 20, 2025 | $74.32 | $76.48 | $73.32 | $76.32 | +1.71% | 356,330 |
| Nov 19, 2025 | $75.28 | $75.88 | $74.64 | $75.04 | +4.69% | 528,952 |
| Nov 18, 2025 | $73.52 | $74.16 | $71.40 | $71.68 | -2.34% | 416,846 |
| Nov 17, 2025 | $72.92 | $73.50 | $72.64 | $73.40 | 0.00% | 217,889 |
| Nov 14, 2025 | $73.48 | $73.72 | $72.40 | $73.40 | -2.96% | 680,819 |
| Nov 13, 2025 | $74.64 | $75.80 | $74.50 | $75.64 | +0.05% | 593,785 |
| Nov 12, 2025 | $73.32 | $75.84 | $73.24 | $75.60 | +6.96% | 579,368 |
| Nov 11, 2025 | $71.40 | $71.40 | $70.24 | $70.68 | -2.48% | 732,694 |
| Nov 10, 2025 | $72.72 | $73.92 | $72.24 | $72.48 | -0.88% | 546,543 |
| Nov 7, 2025 | $73.36 | $74.12 | $73.04 | $73.12 | -1.14% | 490,627 |
| Nov 6, 2025 | $74.12 | $74.84 | $73.56 | $73.96 | +0.33% | 453,657 |
| Nov 5, 2025 | $72.84 | $73.82 | $71.52 | $73.72 | +1.65% | 468,057 |
| Nov 4, 2025 | $72.68 | $72.92 | $71.56 | $72.52 | +1.51% | 260,995 |
| Nov 3, 2025 | $71.80 | $72.56 | $70.74 | $71.44 | -0.94% | 448,953 |
| Oct 31, 2025 | $72.20 | $72.96 | $71.52 | $72.12 | -1.31% | 321,873 |
| Oct 30, 2025 | $73.72 | $74.12 | $71.98 | $73.08 | +0.44% | 272,334 |
| Oct 29, 2025 | $72.92 | $72.96 | $71.84 | $72.76 | -1.25% | 271,787 |
| Oct 28, 2025 | $72.96 | $74.24 | $72.60 | $73.68 | +2.79% | 233,274 |
| Oct 27, 2025 | $71.72 | $72.24 | $70.96 | $71.68 | -0.28% | 183,917 |
| Oct 24, 2025 | $71.56 | $72.08 | $70.74 | $71.88 | -0.50% | 309,283 |
| Oct 23, 2025 | $71.64 | $72.36 | $70.46 | $72.24 | -2.64% | 497,548 |
| Oct 22, 2025 | $76.04 | $76.28 | $73.32 | $74.20 | -5.12% | 549,317 |
| Oct 21, 2025 | $78.56 | $80.32 | $76.80 | $78.20 | -0.86% | 532,614 |
| Oct 20, 2025 | $80.16 | $80.20 | $78.60 | $78.88 | – | 316,310 |
Seasonality
SCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.3% | -2.2% | 4.0% | -3.7% | -1.5% | -6.1% | -8.1% | 1.6% | -3.1% | -2.1% | 5.2% | -5.5% |
| Months up | 3 of 10 | 4 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -21.7% | -8.2% | -41.0% | -21.2% | 4.8% | 27.4% | -22.5% | -11.7% | -17.2% | -21.2% | ||
| 2025 | -2.9% | 5.2% | -3.1% | 35.0% | -7.6% | -13.5% | -14.3% | 10.3% | 2.1% | 3.5% | 3.4% | 5.2% |
| 2024 | -10.0% | -3.8% | -11.4% | -0.1% | 6.0% | -8.2% | 5.1% | 9.0% | 9.2% | -8.4% | 2.7% | -7.6% |
| 2023 | 0.5% | 5.2% | 0.0% | -4.0% | 19.4% | -11.2% | -24.0% | -4.5% | -9.8% | 6.7% | 8.7% | 7.0% |
| 2022 | -23.9% | -15.4% | -29.5% | -8.8% | -20.5% | 9.2% | -1.5% | 8.7% | 23.3% | -18.6% | -2.0% | -1.2% |
| 2021 | -12.2% | -28.6% | -2.1% | -14.3% | -11.1% | -16.9% | -6.2% | 6.3% | -15.9% | -13.8% | 27.9% | -23.8% |
| 2020 | 36.0% | 28.7% | 135.0% | -6.9% | -49.9% | -21.7% | -7.9% | -10.2% | 11.1% | 18.4% | -32.9% | -12.5% |
| 2019 | -29.3% | -10.3% | -9.1% | -12.5% | 40.1% | -17.3% | -2.2% | 4.8% | -7.5% | -1.0% | -7.1% | -18.6% |
| 2018 | -14.5% | 8.4% | -12.3% | -11.6% | 1.8% | -17.0% | 9.2% | -6.4% | -11.4% | 23.6% | 56.5% | 12.2% |
| 2017 | 5.2% | -2.9% | 13.2% | 6.9% | 2.4% | 7.9% | -16.5% | 9.8% | -14.9% | -10.0% | -10.2% | -9.9% |