Canada markets closed

SCOR SE (SCRYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8117+0.0217 (+1.21%)
At close: 03:02PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.80001.83001.77001.81001.81006,000
Aug 11, 20221.77001.80001.76001.79001.790014,900
Aug 10, 20221.80001.80001.75001.80001.800023,000
Aug 09, 20221.80001.80001.75001.75001.750016,200
Aug 08, 20221.73001.77001.73001.76001.760018,400
Aug 05, 20221.67001.73001.67001.73001.73004,800
Aug 04, 20221.70001.76001.70001.76001.76003,800
Aug 03, 20221.68001.70001.68001.70001.70005,600
Aug 02, 20221.70001.76001.64001.70001.700040,300
Aug 01, 20221.77001.80001.75001.75001.750030,600
Jul 29, 20221.70001.78001.70001.75001.750013,400
Jul 28, 20221.74001.76001.68001.73001.730086,400
Jul 27, 20222.03002.09002.01002.05002.050016,900
Jul 26, 20221.96002.11001.96002.06002.060066,600
Jul 25, 20222.00002.05002.00002.00002.00006,300
Jul 22, 20222.02002.06002.00002.03002.03006,900
Jul 21, 20221.99002.01001.99002.01002.01006,600
Jul 20, 20222.05002.17002.02002.03002.030011,300
Jul 19, 20222.05002.08002.04002.08002.08008,700
Jul 18, 20222.03002.04002.00002.04002.04007,200
Jul 15, 20222.01002.03001.97001.97001.97008,500
Jul 14, 20222.03002.03001.95001.95001.95006,400
Jul 13, 20221.97002.06001.96001.96001.960039,500
Jul 12, 20221.94002.01001.94001.95001.950034,800
Jul 11, 20221.96001.96001.93001.95001.950083,900
Jul 08, 20221.99002.02001.98002.02002.02004,900
Jul 07, 20221.97001.98001.96001.98001.980032,000
Jul 06, 20221.90001.91001.89001.89001.890025,200
Jul 05, 20222.01002.01001.87001.87001.870011,000
Jul 01, 20222.11002.14002.09002.09002.09002,800
Jun 30, 20222.10002.16002.07002.09002.090012,900
Jun 29, 20222.14002.16002.10002.11002.110022,000
Jun 28, 20222.19002.20002.15002.15002.150023,000
Jun 27, 20222.16002.20002.14002.20002.20005,700
Jun 24, 20222.18002.23002.18002.19002.190021,300
Jun 23, 20222.09002.23002.08002.15002.150010,200
Jun 22, 20222.20002.20002.15002.15002.150030,800
Jun 21, 20222.25002.30002.22002.29002.29006,200
Jun 17, 20222.32002.32002.20002.22002.220020,200
Jun 16, 20222.30002.37002.28002.35002.350013,200
Jun 15, 20222.38002.53002.33002.37002.370013,600
Jun 14, 20222.34002.37002.31002.31002.310024,000
Jun 13, 20222.40002.40002.33002.37002.370037,800
Jun 10, 20222.42002.54002.37002.42002.420012,400
Jun 09, 20222.55002.66002.50002.50002.500072,300
Jun 08, 20222.66002.66002.50002.52002.520031,000
Jun 07, 20222.59002.68002.55002.56002.560024,900
Jun 06, 20222.60002.64002.60002.64002.64002,000
Jun 03, 20222.58002.61002.54002.55002.55007,400
Jun 02, 20222.52002.57002.52002.55002.550085,800
Jun 01, 20222.54002.66002.52002.56002.56004,000
May 31, 20222.62002.68002.58002.59002.59007,700
May 27, 20222.67002.75002.65002.70002.70008,900
May 26, 20222.63002.66002.62002.64002.64006,100
May 25, 20222.58002.61002.55002.61002.61009,000
May 24, 20222.64002.66002.61002.66002.66007,100
May 23, 20222.68002.69002.68002.68002.680011,300
May 20, 20222.70002.70002.60002.64002.640018,500
May 19, 20222.73002.75002.70002.74002.74005,500
May 18, 20222.91003.07002.74002.74002.740042,300
May 18, 20220.195 Dividend
May 17, 20222.93003.03002.92002.94002.745050,900
May 16, 20222.90002.90002.78002.90002.70776,100
May 13, 20222.83002.88002.81002.82002.63308,400
May 12, 20222.84002.87002.78002.86002.67038,400
May 11, 20222.88002.90002.82002.84002.65168,700
May 10, 20222.82002.83002.77002.80002.61439,900
May 09, 20222.81002.81002.67002.81002.62363,800
May 06, 20222.75002.84002.69002.84002.651613,800
May 05, 20222.73002.73002.66002.70002.520951,700
May 04, 20222.79002.86002.76002.83002.642321,700
May 03, 20222.79002.81002.78002.80002.614323,500
May 02, 20222.77002.79002.74002.79002.60496,900
Apr 29, 20222.80002.86002.77002.77002.586310,900
Apr 28, 20222.81002.85002.81002.85002.661014,700
Apr 27, 20222.79002.86002.78002.81002.623640,900
Apr 26, 20222.85002.85002.79002.79002.604945,500
Apr 25, 20222.79002.82002.76002.78002.59564,400
Apr 22, 20222.95002.95002.90002.90002.7077800
Apr 21, 20222.98003.02002.95003.00002.801010,800
Apr 20, 20222.93002.96002.90002.92002.7263134,400
Apr 19, 20222.80002.84002.78002.84002.65169,500
Apr 18, 20222.96003.12002.96003.12002.91311,200
Apr 14, 20223.11003.11002.94003.09002.88512,600
Apr 13, 20222.95003.04002.95003.01002.81045,200
Apr 12, 20222.95003.07002.94003.01002.810420,600
Apr 11, 20223.01003.14002.99003.08002.87576,400
Apr 08, 20222.93003.00002.93002.95002.75437,300
Apr 07, 20222.90003.00002.85002.85002.661030,100
Apr 06, 20222.96002.96002.92002.92002.72632,000
Apr 05, 20223.07003.15002.98002.98002.78233,600
Apr 04, 20223.11003.13003.05003.05002.84771,000
Apr 01, 20223.18003.24003.11003.24003.02511,400
Mar 31, 20223.21003.21003.16003.18002.969130,200
Mar 30, 20223.19003.25003.17003.21002.99716,800
Mar 29, 20223.25003.33003.22003.25003.03444,600
Mar 28, 20223.14003.18003.09003.18002.96918,400
Mar 25, 20223.04003.09003.04003.09002.8851800
Mar 24, 20223.09003.15003.09003.15002.94111,000
Mar 23, 20223.11003.17003.10003.12002.91312,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...