Sprott Physical Copper Trust (SCOP)
NYSEARCA: SCOP · Real-Time Price · USD
11.62
+0.22 (1.93%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SCOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.61 | 11.89 | 11.38 | 11.62 | 11.62 | 1.93% | 89,474 |
| Jun 25, 2026 | 12.04 | 12.04 | 11.37 | 11.40 | 11.40 | 0.51% | 39,317 |
| Jun 24, 2026 | 11.93 | 11.93 | 11.30 | 11.34 | 11.34 | -3.71% | 57,053 |
| Jun 23, 2026 | 12.12 | 12.15 | 11.66 | 11.78 | 11.78 | -3.36% | 69,497 |
| Jun 22, 2026 | 12.34 | 12.52 | 12.03 | 12.19 | 12.19 | 1.50% | 192,571 |
| Jun 18, 2026 | 11.92 | 12.17 | 11.72 | 12.01 | 12.01 | 1.61% | 46,012 |
| Jun 17, 2026 | 11.85 | 11.96 | 11.75 | 11.82 | 11.82 | -0.71% | 26,100 |
| Jun 16, 2026 | 12.00 | 12.00 | 11.84 | 11.91 | 11.91 | 0.38% | 29,909 |
| Jun 15, 2026 | 12.00 | 12.00 | 11.85 | 11.86 | 11.86 | -0.59% | 77,564 |
| Jun 12, 2026 | 11.74 | 11.97 | 11.64 | 11.93 | 11.93 | 2.67% | 27,278 |
| Jun 11, 2026 | 11.74 | 11.87 | 11.50 | 11.62 | 11.62 | -0.60% | 49,653 |
| Jun 10, 2026 | 11.89 | 12.01 | 11.64 | 11.69 | 11.69 | -1.43% | 46,206 |
| Jun 9, 2026 | 12.04 | 12.14 | 11.70 | 11.86 | 11.86 | -1.58% | 60,402 |
| Jun 8, 2026 | 12.32 | 12.38 | 11.74 | 12.05 | 12.05 | 2.12% | 49,822 |
| Jun 5, 2026 | 12.52 | 12.52 | 11.75 | 11.80 | 11.80 | -6.13% | 75,837 |
| Jun 4, 2026 | 12.32 | 12.59 | 12.13 | 12.57 | 12.57 | 2.86% | 91,097 |
| Jun 3, 2026 | 12.25 | 12.42 | 12.13 | 12.22 | 12.22 | -0.33% | 99,508 |
| Jun 2, 2026 | 12.16 | 12.36 | 11.98 | 12.26 | 12.26 | 2.68% | 108,973 |
| Jun 1, 2026 | 12.00 | 12.00 | 11.32 | 11.94 | 11.94 | 2.23% | 77,404 |
| May 29, 2026 | 11.99 | 12.00 | 11.57 | 11.68 | 11.68 | -2.50% | 48,897 |
| May 28, 2026 | 11.75 | 12.15 | 11.62 | 11.98 | 11.98 | 3.10% | 77,384 |
| May 27, 2026 | 12.00 | 12.00 | 11.50 | 11.62 | 11.62 | -2.60% | 41,325 |
| May 26, 2026 | 12.00 | 12.17 | 11.84 | 11.93 | 11.93 | -1.73% | 128,131 |
| May 22, 2026 | 12.05 | 12.32 | 12.05 | 12.14 | 12.14 | 0.17% | 55,608 |
| May 21, 2026 | 12.30 | 12.30 | 12.07 | 12.12 | 12.12 | -1.54% | 38,740 |
| May 20, 2026 | 12.35 | 12.35 | 12.14 | 12.31 | 12.31 | 1.40% | 43,314 |
| May 19, 2026 | 12.81 | 12.81 | 11.90 | 12.14 | 12.14 | -7.12% | 187,200 |
| May 18, 2026 | 12.45 | 13.07 | 12.43 | 13.07 | 13.07 | 4.23% | 132,210 |
| May 15, 2026 | 12.40 | 12.73 | 12.21 | 12.54 | 12.54 | -0.79% | 241,667 |
| May 14, 2026 | 12.85 | 12.94 | 12.52 | 12.64 | 12.64 | -0.47% | 128,672 |
| May 13, 2026 | 12.66 | 12.74 | 12.60 | 12.70 | 12.70 | 1.20% | 114,530 |
| May 12, 2026 | 12.54 | 12.56 | 12.45 | 12.55 | 12.55 | 0.80% | 139,664 |
| May 11, 2026 | 12.35 | 12.46 | 12.22 | 12.45 | 12.45 | 2.13% | 557,622 |
| May 8, 2026 | 12.31 | 12.31 | 12.18 | 12.19 | 12.19 | -0.23% | 78,013 |
| May 7, 2026 | 12.30 | 12.30 | 11.94 | 12.22 | 12.22 | 3.54% | 97,986 |
| May 6, 2026 | 11.82 | 11.91 | 11.73 | 11.80 | 11.80 | 1.29% | 23,499 |
| May 5, 2026 | 11.87 | 11.87 | 11.55 | 11.65 | 11.65 | 0.97% | 63,680 |
| May 4, 2026 | 12.00 | 12.00 | 11.43 | 11.54 | 11.54 | -1.63% | 38,738 |
| May 1, 2026 | 11.72 | 11.80 | 11.72 | 11.73 | 11.73 | -0.09% | 24,889 |
| Apr 30, 2026 | 11.75 | 11.80 | 11.67 | 11.74 | 11.74 | 0.35% | 16,168 |
| Apr 29, 2026 | 11.69 | 11.80 | 11.59 | 11.70 | 11.70 | 0.09% | 24,005 |
| Apr 28, 2026 | 11.80 | 11.90 | 11.65 | 11.69 | 11.69 | -0.95% | 21,238 |
| Apr 27, 2026 | 11.87 | 11.99 | 11.74 | 11.80 | 11.80 | -0.15% | 30,372 |
| Apr 24, 2026 | 11.76 | 11.90 | 11.63 | 11.82 | 11.82 | 0.77% | 28,100 |
| Apr 23, 2026 | 11.73 | 11.77 | 11.66 | 11.73 | 11.73 | -0.17% | 60,662 |
| Apr 22, 2026 | 11.79 | 11.81 | 11.64 | 11.75 | 11.75 | 2.44% | 28,119 |
| Apr 21, 2026 | 11.74 | 11.78 | 11.39 | 11.47 | 11.47 | -1.55% | 54,410 |
| Apr 20, 2026 | 11.50 | 11.79 | 11.50 | 11.65 | 11.65 | -0.24% | 21,061 |
| Apr 17, 2026 | 11.58 | 11.80 | 11.56 | 11.68 | 11.68 | 0.93% | 46,009 |
| Apr 16, 2026 | 11.75 | 12.00 | 11.39 | 11.57 | 11.57 | -0.53% | 56,266 |
| Apr 15, 2026 | 11.73 | 11.85 | 11.52 | 11.63 | 11.63 | 1.13% | 40,499 |
| Apr 14, 2026 | 11.67 | 11.67 | 11.44 | 11.50 | 11.50 | 0.02% | 80,287 |
| Apr 13, 2026 | 11.09 | 11.55 | 10.54 | 11.50 | 11.50 | 9.11% | 118,127 |
| Apr 10, 2026 | 10.41 | 10.54 | 10.41 | 10.54 | 10.54 | 2.13% | 19,931 |
| Apr 9, 2026 | 10.77 | 10.77 | 10.24 | 10.32 | 10.32 | 0.68% | 14,226 |
| Apr 8, 2026 | 10.20 | 10.52 | 10.20 | 10.25 | 10.25 | 2.50% | 19,838 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.82 | 10.00 | 10.00 | 0.50% | 7,397 |
| Apr 6, 2026 | 10.15 | 10.50 | 9.95 | 9.95 | 9.95 | -1.89% | 16,399 |
| Apr 2, 2026 | 9.90 | 10.18 | 9.75 | 10.14 | 10.14 | -0.99% | 30,245 |
| Apr 1, 2026 | 10.45 | 10.50 | 10.19 | 10.24 | 10.24 | 0.32% | 22,399 |
| Mar 31, 2026 | 9.83 | 10.40 | 9.81 | 10.21 | 10.21 | 3.88% | 35,314 |
| Mar 30, 2026 | 9.57 | 9.97 | 9.52 | 9.83 | 9.83 | 3.29% | 17,328 |
| Mar 27, 2026 | 10.00 | 10.13 | 9.50 | 9.52 | 9.52 | -0.87% | 38,198 |
| Mar 26, 2026 | 9.96 | 9.96 | 9.60 | 9.60 | 9.60 | -1.70% | 45,793 |
| Mar 25, 2026 | 9.91 | 9.97 | 9.75 | 9.77 | 9.77 | -0.75% | 44,839 |
| Mar 24, 2026 | 10.00 | 10.07 | 9.63 | 9.84 | 9.84 | 0.92% | 37,618 |
| Mar 23, 2026 | 9.33 | 10.03 | 9.25 | 9.75 | 9.75 | 7.03% | 70,055 |
| Mar 20, 2026 | 9.70 | 9.88 | 9.11 | 9.11 | 9.11 | -6.08% | 121,540 |
| Mar 19, 2026 | 10.10 | 10.10 | 9.38 | 9.70 | 9.70 | -6.28% | 322,850 |
| Mar 18, 2026 | 10.86 | 10.90 | 10.35 | 10.35 | 10.35 | -5.19% | 46,553 |
| Mar 17, 2026 | 10.98 | 10.99 | 10.86 | 10.92 | 10.92 | -0.55% | 18,781 |
| Mar 16, 2026 | 11.23 | 11.23 | 10.87 | 10.98 | 10.98 | -2.51% | 43,356 |
| Mar 13, 2026 | 11.50 | 11.50 | 10.96 | 11.26 | 11.26 | 2.03% | 16,492 |
| Mar 12, 2026 | 11.07 | 11.11 | 10.92 | 11.04 | 11.04 | -1.11% | 12,065 |
| Mar 11, 2026 | 11.55 | 11.68 | 11.07 | 11.16 | 11.16 | -0.36% | 26,689 |
| Mar 10, 2026 | 10.50 | 11.30 | 10.50 | 11.20 | 11.20 | 0.45% | 62,697 |
| Mar 9, 2026 | 10.84 | 11.70 | 10.76 | 11.15 | 11.15 | -0.89% | 60,322 |
| Mar 6, 2026 | 11.30 | 11.33 | 11.10 | 11.25 | 11.25 | -0.27% | 26,905 |
| Mar 5, 2026 | 11.98 | 11.98 | 11.24 | 11.28 | 11.28 | -5.67% | 49,918 |
| Mar 4, 2026 | 12.18 | 12.18 | 11.78 | 11.96 | 11.96 | -2.22% | 29,957 |
| Mar 3, 2026 | 12.17 | 12.23 | 11.87 | 12.23 | 12.23 | -0.27% | 24,915 |
| Mar 2, 2026 | 12.50 | 12.50 | 12.14 | 12.26 | 12.26 | 0.43% | 38,274 |
| Feb 27, 2026 | 12.26 | 12.27 | 12.14 | 12.21 | 12.21 | 0.33% | 70,380 |
| Feb 26, 2026 | 12.04 | 12.17 | 11.85 | 12.17 | 12.17 | 1.42% | 21,179 |
| Feb 25, 2026 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 1.27% | 29,664 |
| Feb 24, 2026 | 11.20 | 11.85 | 11.20 | 11.85 | 11.85 | 3.04% | 38,180 |
| Feb 23, 2026 | 11.55 | 11.75 | 11.45 | 11.50 | 11.50 | -0.43% | 51,108 |
| Feb 20, 2026 | 11.20 | 11.57 | 11.20 | 11.55 | 11.55 | 0.87% | 25,210 |
| Feb 19, 2026 | 11.50 | 11.53 | 11.20 | 11.45 | 11.45 | - | 60,237 |
| Feb 18, 2026 | 10.92 | 11.53 | 10.92 | 11.45 | 11.45 | 0.44% | 27,371 |
| Feb 17, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -2.98% | 68,574 |
| Feb 13, 2026 | 12.20 | 12.20 | 11.46 | 11.75 | 11.75 | -0.79% | 34,580 |
| Feb 12, 2026 | 12.33 | 12.33 | 11.73 | 11.84 | 11.84 | -1.22% | 32,569 |
| Feb 11, 2026 | 12.00 | 12.02 | 11.79 | 11.99 | 11.99 | 2.22% | 58,377 |
| Feb 10, 2026 | 12.00 | 12.41 | 11.67 | 11.73 | 11.73 | -0.91% | 40,894 |
| Feb 9, 2026 | 11.85 | 11.98 | 11.77 | 11.84 | 11.84 | 0.24% | 48,262 |
| Feb 6, 2026 | 11.89 | 11.99 | 11.55 | 11.81 | 11.81 | 1.20% | 39,832 |
| Feb 5, 2026 | 11.55 | 11.77 | 11.35 | 11.67 | 11.67 | -2.51% | 99,597 |
| Feb 4, 2026 | 12.65 | 12.65 | 11.35 | 11.97 | 11.97 | -0.42% | 68,475 |
| Feb 3, 2026 | 11.71 | 12.30 | 11.71 | 12.02 | 12.02 | -1.88% | 75,401 |