SCOR SE (SCRYY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 2.9405 | 2.9585 | 2.9405 | 2.9585 | 2.9585 | 2,147 |
| May 20, 2024 | 2.8900 | 3.0700 | 2.8900 | 3.0000 | 3.0000 | 4,700 |
| May 17, 2024 | 3.1500 | 3.1900 | 3.1300 | 3.1900 | 3.1900 | 228,100 |
| May 17, 2024 | 0.193 Dividend | |||||
| May 16, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1870 | 400 |
| May 15, 2024 | 3.3600 | 3.3900 | 3.3600 | 3.3800 | 3.1870 | 5,800 |
| May 14, 2024 | 3.3900 | 3.4300 | 3.3700 | 3.4300 | 3.2341 | 17,300 |
| May 13, 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4100 | 3.2153 | 7,600 |
| May 10, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4600 | 3.2624 | 5,300 |
| May 09, 2024 | 3.5300 | 3.5300 | 3.3600 | 3.3800 | 3.1870 | 3,800 |
| May 08, 2024 | 3.4000 | 3.4400 | 3.3400 | 3.3900 | 3.1964 | 13,500 |
| May 07, 2024 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 3.0927 | 2,500 |
| May 06, 2024 | 3.1600 | 3.3900 | 3.1600 | 3.3300 | 3.1399 | 5,700 |
| May 03, 2024 | 3.1900 | 3.2500 | 3.1500 | 3.2500 | 3.0644 | 74,200 |
| May 02, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2500 | 3.0644 | 282,800 |
| May 01, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.7910 | 900 |
| Apr 30, 2024 | 3.3400 | 3.3400 | 3.2100 | 3.2100 | 3.0267 | 2,200 |
| Apr 29, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1399 | 2,900 |
| Apr 26, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0739 | 400 |
| Apr 25, 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.0267 | 1,300 |
| Apr 24, 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.0927 | 1,500 |
| Apr 23, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.0361 | 6,700 |
| Apr 22, 2024 | 3.1700 | 3.1700 | 3.0200 | 3.0900 | 2.9136 | 9,300 |
| Apr 19, 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 2.8947 | 21,100 |
| Apr 18, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9230 | 3,200 |
| Apr 17, 2024 | 3.1800 | 3.1800 | 3.0400 | 3.0400 | 2.8664 | 1,400 |
| Apr 16, 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 2.9041 | 289,800 |
| Apr 15, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 2.9796 | 2,500 |
| Apr 12, 2024 | 3.0800 | 3.1500 | 3.0800 | 3.1000 | 2.9230 | 10,800 |
| Apr 11, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.8947 | 1,300 |
| Apr 10, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9890 | - |
| Apr 09, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1700 | 2.9890 | 1,000 |
| Apr 08, 2024 | 3.3000 | 3.3000 | 3.2300 | 3.3000 | 3.1116 | 1,300 |
| Apr 05, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | 2.9890 | 4,500 |
| Apr 04, 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.1116 | 900 |
| Apr 03, 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3200 | 3.1304 | 2,800 |
| Apr 02, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.1399 | 18,000 |
| Apr 01, 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.1304 | 800 |
| Mar 28, 2024 | 3.4000 | 3.4100 | 3.3700 | 3.3700 | 3.1776 | 52,600 |
| Mar 27, 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2700 | 3.0833 | 1,000 |
| Mar 26, 2024 | 3.1400 | 3.2100 | 3.1400 | 3.2100 | 3.0267 | 800 |
| Mar 25, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0078 | 200 |
| Mar 22, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9890 | 400 |
| Mar 21, 2024 | 3.2400 | 3.2500 | 3.1500 | 3.2100 | 3.0267 | 7,000 |
| Mar 20, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.1776 | - |
| Mar 19, 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3700 | 3.1776 | 1,500 |
| Mar 18, 2024 | 3.3000 | 3.4000 | 3.3000 | 3.3200 | 3.1304 | 24,300 |
| Mar 15, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2400 | 3.0550 | 13,500 |
| Mar 14, 2024 | 3.2100 | 3.2100 | 3.1100 | 3.1100 | 2.9324 | 1,900 |
| Mar 13, 2024 | 3.1400 | 3.1400 | 3.0900 | 3.0900 | 2.9136 | 3,200 |
| Mar 12, 2024 | 3.0900 | 3.1400 | 3.0900 | 3.1400 | 2.9607 | 500 |
| Mar 11, 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 2.9136 | 1,500 |
| Mar 08, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9136 | 500 |
| Mar 07, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9418 | 300 |
| Mar 06, 2024 | 3.1400 | 3.1900 | 3.1400 | 3.1800 | 2.9984 | 12,200 |
| Mar 05, 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9500 | 2.7816 | 900 |
| Mar 04, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | 2.8004 | 2,500 |
| Mar 01, 2024 | 3.0100 | 3.0100 | 2.9600 | 2.9600 | 2.7910 | 2,600 |
| Feb 29, 2024 | 3.0300 | 3.0300 | 2.9900 | 3.0300 | 2.8570 | 2,100 |
| Feb 28, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.8664 | 700 |
| Feb 27, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0100 | 2.8381 | 1,200 |
| Feb 26, 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0500 | 2.8758 | 900 |
| Feb 23, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8570 | - |
| Feb 22, 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 2.8570 | 2,100 |
| Feb 21, 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9300 | 2.7627 | 3,400 |
| Feb 20, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 2.8287 | 5,700 |
| Feb 16, 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.8098 | 1,300 |
| Feb 15, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.8664 | 6,000 |
| Feb 14, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0100 | 2.8381 | 5,400 |
| Feb 13, 2024 | 3.0300 | 3.0500 | 2.9800 | 3.0500 | 2.8758 | 7,700 |
| Feb 12, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | 2.8381 | 3,200 |
| Feb 09, 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 2.8853 | 1,700 |
| Feb 08, 2024 | 3.0600 | 3.1400 | 3.0500 | 3.0600 | 2.8853 | 3,000 |
| Feb 07, 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0400 | 2.8664 | 4,600 |
| Feb 06, 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 2.8758 | 1,200 |
| Feb 05, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.8664 | 500 |
| Feb 02, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9700 | 2.8004 | 2,200 |
| Feb 01, 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0000 | 2.8287 | 4,400 |
| Jan 31, 2024 | 2.9900 | 3.0300 | 2.9600 | 3.0300 | 2.8570 | 10,400 |
| Jan 30, 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.8098 | 1,700 |
| Jan 29, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.7816 | 3,900 |
| Jan 26, 2024 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | 2.8570 | 3,500 |
| Jan 25, 2024 | 3.0900 | 3.0900 | 2.9900 | 2.9900 | 2.8193 | 4,600 |
| Jan 24, 2024 | 3.0000 | 3.1100 | 3.0000 | 3.0500 | 2.8758 | 226,600 |
| Jan 23, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8193 | 800 |
| Jan 22, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | 2.8947 | 1,500 |
| Jan 19, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9600 | 2.7910 | 4,700 |
| Jan 18, 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 2.8381 | 1,800 |
| Jan 17, 2024 | 2.9400 | 3.0100 | 2.9400 | 2.9900 | 2.8193 | 2,000 |
| Jan 16, 2024 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | 2.7721 | 4,100 |
| Jan 12, 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0100 | 2.8381 | 4,500 |
| Jan 11, 2024 | 2.8800 | 2.9000 | 2.8400 | 2.8600 | 2.6967 | 4,100 |
| Jan 10, 2024 | 2.8700 | 2.8900 | 2.8600 | 2.8600 | 2.6967 | 1,900 |
| Jan 09, 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8500 | 2.6873 | 248,100 |
| Jan 08, 2024 | 2.8300 | 2.9200 | 2.8300 | 2.8500 | 2.6873 | 14,200 |
| Jan 05, 2024 | 2.8700 | 2.8700 | 2.8200 | 2.8200 | 2.6590 | 1,100 |
| Jan 04, 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8300 | 2.6684 | 1,600 |
| Jan 03, 2024 | 2.8100 | 2.8200 | 2.7900 | 2.8200 | 2.6590 | 6,200 |
| Jan 02, 2024 | 2.8300 | 2.9100 | 2.8300 | 2.9000 | 2.7344 | 6,700 |
| Dec 29, 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.7061 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.