Columbia Seligman Comms & Info Adv (SCIOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 25 Apr 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 24 Apr 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| 23 Apr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 22 Apr 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 19 Apr 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 18 Apr 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 17 Apr 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 16 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 15 Apr 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 12 Apr 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| 11 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 10 Apr 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 09 Apr 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
| 08 Apr 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 05 Apr 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
| 04 Apr 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 03 Apr 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| 02 Apr 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 01 Apr 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
| 28 Mar 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
| 27 Mar 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
| 26 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 25 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 22 Mar 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 21 Mar 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 20 Mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 19 Mar 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 18 Mar 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 15 Mar 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 14 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 13 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 12 Mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 11 Mar 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 08 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 07 Mar 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 06 Mar 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 05 Mar 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
| 04 Mar 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
| 01 Mar 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 29 Feb 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 28 Feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 27 Feb 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 26 Feb 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 23 Feb 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 22 Feb 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 21 Feb 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 20 Feb 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 16 Feb 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| 15 Feb 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| 14 Feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 13 Feb 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 12 Feb 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 09 Feb 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 08 Feb 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 07 Feb 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 06 Feb 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 05 Feb 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 02 Feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 01 Feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 31 Jan 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| 30 Jan 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
| 29 Jan 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 26 Jan 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
| 25 Jan 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 24 Jan 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 23 Jan 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 22 Jan 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 19 Jan 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 18 Jan 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 17 Jan 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 16 Jan 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 12 Jan 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 11 Jan 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 10 Jan 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 09 Jan 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 08 Jan 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 05 Jan 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
| 04 Jan 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 03 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 02 Jan 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
| 29 Dec 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 28 Dec 2023 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 27 Dec 2023 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 26 Dec 2023 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
| 22 Dec 2023 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 21 Dec 2023 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 20 Dec 2023 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| 19 Dec 2023 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 18 Dec 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 15 Dec 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| 14 Dec 2023 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 13 Dec 2023 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 12 Dec 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| 11 Dec 2023 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 08 Dec 2023 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 08 Dec 2023 | 0 Dividend | |||||
| 08 Dec 2023 | 5.926 Capital gain | |||||
| 07 Dec 2023 | 106.01 | 106.01 | 106.01 | 106.01 | 100.08 | - |
| 06 Dec 2023 | 104.48 | 104.48 | 104.48 | 104.48 | 98.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.