Canada markets close in 3 hours 18 minutes

SCOR SE (SCRYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2050+0.0250 (+1.15%)
As of 12:01PM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20232.24002.24002.20502.20502.20501,451
Mar 17, 20232.17002.19002.17002.18002.18001,600
Mar 16, 20232.18002.23002.10002.22002.22009,300
Mar 15, 20232.08002.14002.08002.12002.12005,600
Mar 14, 20232.24002.27002.22002.23002.23003,500
Mar 13, 20232.17002.20002.16002.18002.180034,000
Mar 10, 20232.25002.31002.25002.26002.26006,400
Mar 09, 20232.38002.41002.36002.39002.39004,200
Mar 08, 20232.39002.54002.39002.47002.470027,500
Mar 07, 20232.45002.54002.41002.49002.49001,300
Mar 06, 20232.56002.61002.55002.61002.61008,500
Mar 03, 20232.46002.52002.45002.51002.51003,900
Mar 02, 20232.49002.56002.49002.56002.560028,100
Mar 01, 20232.45002.47002.40002.47002.470014,000
Feb 28, 20232.45002.45002.40002.40002.40002,000
Feb 27, 20232.43002.43002.39002.42002.420012,800
Feb 24, 20232.36002.38002.34002.38002.380024,500
Feb 23, 20232.40002.40002.39002.39002.39001,200
Feb 22, 20232.47002.47002.42002.42002.42001,800
Feb 21, 20232.46002.52002.44002.52002.52006,000
Feb 17, 20232.53002.53002.43002.49002.49004,100
Feb 16, 20232.41002.53002.41002.53002.53002,900
Feb 15, 20232.43002.44002.43002.44002.44003,700
Feb 14, 20232.46002.46002.40002.42002.42002,700
Feb 13, 20232.45002.45002.38002.38002.38003,900
Feb 10, 20232.42002.43002.42002.43002.43005,100
Feb 09, 20232.50002.50002.46002.46002.460010,000
Feb 08, 20232.46002.47002.44002.44002.44001,400
Feb 07, 20232.36002.40002.36002.40002.40002,600
Feb 06, 20232.25002.36002.24002.24002.24003,300
Feb 03, 20232.38002.42002.34002.39002.39002,500
Feb 02, 20232.46002.46002.40002.46002.46002,800
Feb 01, 20232.43002.48002.41002.48002.48003,700
Jan 31, 20232.43002.48002.43002.47002.47004,400
Jan 30, 20232.37002.45002.35002.45002.45004,500
Jan 27, 20232.49002.49002.36002.45002.450012,800
Jan 26, 20232.50002.62002.50002.62002.620033,800
Jan 25, 20232.65002.65002.52002.58002.580016,800
Jan 24, 20232.59002.62002.53002.58002.580011,400
Jan 23, 20232.53002.55002.49002.52002.52009,900
Jan 20, 20232.52002.59002.51002.54002.540016,100
Jan 19, 20232.51002.58002.46002.58002.58004,100
Jan 18, 20232.53002.55002.50002.50002.50009,100
Jan 17, 20232.47002.47002.39002.42002.420010,000
Jan 13, 20232.53002.53002.44002.46002.460014,200
Jan 12, 20232.44002.48002.44002.48002.48004,000
Jan 11, 20232.49002.49002.47002.49002.49002,100
Jan 10, 20232.53002.53002.50002.50002.500013,500
Jan 09, 20232.52002.55002.49002.50002.500015,000
Jan 06, 20232.49002.60002.49002.60002.60001,700
Jan 05, 20232.48002.49002.47002.49002.49009,200
Jan 04, 20232.51002.61002.51002.61002.61005,600
Jan 03, 20232.33002.39002.32002.35002.35006,500
Dec 30, 20222.30002.32002.29002.29002.29001,800
Dec 29, 20222.38002.38002.33002.33002.33005,300
Dec 28, 20222.35002.36002.27002.36002.360017,300
Dec 27, 20222.35002.36002.25002.36002.36009,300
Dec 23, 20222.24002.34002.24002.24002.24005,500
Dec 22, 20222.24002.24002.19002.19002.19008,500
Dec 21, 20222.25002.28002.19002.25002.250026,000
Dec 20, 20222.19002.28002.14002.19002.19004,600
Dec 19, 20222.17002.19002.16002.16002.160010,800
Dec 16, 20222.17002.21002.09002.19002.19007,700
Dec 15, 20222.21002.21002.09002.15002.150033,000
Dec 14, 20222.20002.24002.19002.21002.21001,500
Dec 13, 20222.26002.29002.22002.29002.290013,400
Dec 12, 20222.20002.21002.16002.21002.210011,900
Dec 09, 20222.21002.23002.15002.20002.200027,200
Dec 08, 20222.15002.20002.08002.20002.200020,800
Dec 07, 20222.11002.11002.01002.05002.05005,600
Dec 06, 20222.12002.12002.06002.06002.06004,800
Dec 05, 20222.06002.11001.99002.05002.0500122,200
Dec 02, 20222.00002.02001.94001.94001.94006,800
Dec 01, 20222.00002.01001.95001.95001.950016,500
Nov 30, 20221.93001.93001.83001.84001.84006,800
Nov 29, 20221.95001.95001.91001.91001.91002,700
Nov 28, 20221.91001.94001.89001.94001.94005,000
Nov 25, 20221.91001.91001.91001.91001.9100700
Nov 23, 20221.82001.88001.82001.88001.880066,900
Nov 22, 20221.80001.87001.77001.83001.83005,600
Nov 21, 20221.84001.87001.84001.86001.86007,100
Nov 18, 20221.85001.88001.82001.88001.8800183,400
Nov 17, 20221.83001.88001.82001.82001.820015,800
Nov 16, 20221.85001.88001.80001.86001.860097,800
Nov 15, 20221.92001.92001.86001.90001.900070,100
Nov 14, 20221.88001.95001.82001.92001.9200473,100
Nov 11, 20221.91001.91001.80001.85001.850048,000
Nov 10, 20221.79001.83001.75001.83001.83006,800
Nov 09, 20221.70001.73001.62001.62001.62007,000
Nov 08, 20221.61001.61001.53001.59001.590025,500
Nov 07, 20221.61001.61001.57001.58001.580016,400
Nov 04, 20221.63001.63001.59001.61001.61004,500
Nov 03, 20221.55001.61001.48001.55001.55007,100
Nov 02, 20221.58001.66001.52001.66001.66007,500
Nov 01, 20221.63001.64001.50001.59001.590012,100
Oct 31, 20221.58001.58001.44001.44001.440023,400
Oct 28, 20221.50001.59001.49001.49001.4900273,700
Oct 27, 20221.52001.54001.51001.51001.510012,400
Oct 26, 20221.56001.56001.47001.48001.48008,400
Oct 25, 20221.43001.46001.42001.46001.46002,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...