SCE Trust V PFD SEC - SCE-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.07	24.1	24.13	24.26	23.94	23,751
September 04, 2025	23.81	24.07	24.07	24.12	23.8	20,248
September 03, 2025	23.72	23.85	23.85	23.93	23.72	3,765
September 02, 2025	23.52	23.8	23.8	23.86	23.52	30,462
August 29, 2025	23.9	23.52	23.52	23.91	23.31	74,883
August 28, 2025	23.82	23.92	23.92	23.95	23.82	4,998
August 27, 2025	24.03	23.82	23.82	24.05	23.82	5,306
August 26, 2025	23.98	24.16	24.16	24.19	23.93	11,527
August 25, 2025	24.31	23.98	23.98	24.31	23.95	13,592
August 22, 2025	24.08	24.26	24.26	24.28	24.08	9,339
August 21, 2025	24.25	24.12	24.12	24.25	24.07	15,454
August 20, 2025	24.1	24.08	24.08	24.2	23.86	16,550
August 19, 2025	23.82	24	24	24.22	23.82	17,739
August 18, 2025	24.4	23.85	23.85	24.4	23.85	11,294
August 15, 2025	23.88	23.87	23.87	24.18	23.82	440,999
August 14, 2025	23.85	24.01	24.01	24.05	23.84	33,772
August 13, 2025	24.05	23.86	23.86	24.25	23.86	263,258
August 12, 2025	24	23.95	23.95	24	23.94	35,392
August 11, 2025	23.94	23.9	23.9	24.03	23.88	14,458
August 08, 2025	24.05	23.86	23.86	24.05	23.85	6,365
August 07, 2025	24.1	23.85	23.85	24.1	23.83	2,697
August 06, 2025	24.01	23.9	23.9	24.01	23.77	6,097
August 05, 2025	23.77	23.86	23.86	24.25	23.66	38,806
August 04, 2025	23.57	23.84	23.84	23.95	23.56	33,667
August 01, 2025	23.61	23.65	23.65	23.66	23.5	10,711
July 31, 2025	23.14	23.64	23.64	23.64	23.14	129,553
July 30, 2025	23.26	23.2	23.2	23.32	23.16	1.89M
July 29, 2025	22.96	23.26	23.26	23.28	22.96	14,197
July 28, 2025	22.85	23.06	23.06	23.06	22.85	13,233
July 25, 2025	22.8	22.95	22.95	22.99	22.8	7,057
July 24, 2025	22.99	22.85	22.85	23.05	22.79	15,885
July 23, 2025	23.01	22.99	22.99	23.03	22.89	3,183
July 22, 2025	22.96	23.03	23.03	23.6	22.75	40,874
July 21, 2025	23.02	23.1	23.1	23.1	22.84	14,209
July 18, 2025	23	22.95	22.95	23.1	22.91	8,238
July 17, 2025	22.95	22.94	22.94	23.14	22.91	33,816
July 16, 2025	22.95	22.95	22.95	23.03	22.95	5,915
July 15, 2025	23.02	22.95	22.95	23.07	22.95	5,480
July 14, 2025	22.95	23	23	23	22.9	5,381
July 11, 2025	23.02	22.87	22.87	23.09	22.85	17,246
July 10, 2025	23	23	23	23.14	22.92	7,737
July 09, 2025	23	23.04	23.04	23.08	23	6,132
July 08, 2025	22.93	23	23	23.11	22.92	7,539
July 07, 2025	22.88	23.13	23.13	23.15	22.88	9,165
July 03, 2025	22.86	23.14	23.14	23.14	22.86	2,227
July 02, 2025	22.85	23	23	23	22.85	41,745
July 01, 2025	22.82	22.91	22.91	23	22.82	17,067
June 30, 2025	22.76	22.8	22.8	23.13	22.76	248,381
June 27, 2025	22.73	22.94	22.94	22.94	22.73	31,367
June 26, 2025	22.74	22.87	22.87	22.9	22.74	12,041
June 25, 2025	22.75	22.77	22.77	22.77	22.65	70,265
June 24, 2025	22.6	22.62	22.62	22.78	22.5	269,439
June 23, 2025	22.23	22.58	22.58	23.32	22.03	76,443
June 20, 2025	22.21	22.15	22.15	22.36	22.15	14,455
June 18, 2025	22.08	22.19	22.19	22.28	22.06	38,837
June 17, 2025	22.28	22.15	22.15	22.37	22.13	13,482
June 16, 2025	22.47	22.35	22.35	22.48	22.23	22,919
June 13, 2025	22.38	22.35	22.35	22.48	22.2	22,768
June 12, 2025	22.54	22.57	22.57	22.7	22.54	177,665
June 11, 2025	22.72	22.54	22.54	22.72	22.43	21,610

SCE Trust V PFD SEC (SCE-PK) NYSE