Canada markets closed

SCOR SE (SCRYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.8300-0.0050 (-0.18%)
At close: 3:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20212.87002.87002.78002.83002.83009,800
Oct. 21, 20212.85002.88002.79002.84002.840012,800
Oct. 20, 20212.81002.82002.80002.81002.81008,600
Oct. 19, 20212.79002.89002.77002.78002.780011,900
Oct. 18, 20212.70002.77002.70002.72002.720011,000
Oct. 15, 20212.72002.73002.70002.70002.70007,900
Oct. 14, 20212.79002.81002.74002.74002.74006,300
Oct. 13, 20212.73002.78002.69002.69002.69004,500
Oct. 12, 20212.70002.80002.67002.73002.730016,200
Oct. 11, 20212.73002.79002.68002.79002.79003,500
Oct. 08, 20212.72002.77002.68002.70002.70007,300
Oct. 07, 20212.74002.77002.68002.68002.680010,200
Oct. 06, 20212.81002.87002.80002.87002.870014,400
Oct. 05, 20212.91002.97002.87002.97002.97005,000
Oct. 04, 20212.91002.96002.87002.90002.90006,400
Oct. 01, 20212.93002.93002.90002.90002.90001,300
Sep. 30, 20212.83002.89002.81002.86002.86004,800
Sep. 29, 20212.83002.95002.83002.95002.950011,800
Sep. 28, 20212.88002.93002.86002.86002.86007,500
Sep. 27, 20212.88002.88002.83002.83002.83006,000
Sep. 24, 20212.81002.86002.76002.76002.76002,000
Sep. 23, 20212.84002.84002.77002.78002.78004,900
Sep. 22, 20212.83002.83002.75002.77002.77006,600
Sep. 21, 20212.80002.83002.76002.83002.830012,500
Sep. 20, 20212.82002.85002.78002.83002.83007,300
Sep. 17, 20213.01003.03002.98002.98002.98008,600
Sep. 16, 20213.09003.14003.07003.07003.07004,900
Sep. 15, 20213.07003.12003.07003.11003.11006,200
Sep. 14, 20213.09003.13003.08003.09003.09005,200
Sep. 13, 20213.10003.14003.07003.11003.11003,100
Sep. 10, 20213.07003.07003.04003.04003.04001,600
Sep. 09, 20213.10003.10003.05003.07003.07007,900
Sep. 08, 20213.06003.07003.02003.07003.07004,200
Sep. 07, 20213.04003.06002.98003.06003.06009,100
Sep. 03, 20212.99003.03002.95003.03003.0300600
Sep. 02, 20213.05003.06002.99003.00003.000013,000
Sep. 01, 20213.03003.06003.00003.06003.060033,900
Aug. 31, 20213.00003.05002.99003.02003.020052,600
Aug. 30, 20212.98002.98002.98002.98002.98001,000
Aug. 27, 20212.91003.05002.91003.03003.030026,400
Aug. 26, 20213.01003.02002.98002.98002.98003,800
Aug. 25, 20213.05003.09003.00003.03003.030053,700
Aug. 24, 20213.04003.04002.99003.04003.04004,600
Aug. 23, 20212.99003.05002.98003.05003.05005,900
Aug. 20, 20212.98003.01002.89003.01003.010014,800
Aug. 19, 20212.95003.00002.91002.91002.91009,500
Aug. 18, 20212.89002.95002.89002.95002.950013,200
Aug. 17, 20212.86002.94002.84002.87002.87004,900
Aug. 16, 20212.85002.93002.85002.85002.850066,600
Aug. 13, 20212.91002.93002.89002.89002.890025,100
Aug. 12, 20212.89002.89002.85002.86002.860015,100
Aug. 11, 20212.81002.86002.80002.80002.800018,900
Aug. 10, 20212.80002.80002.75002.75002.75009,400
Aug. 09, 20212.78002.78002.71002.76002.76006,200
Aug. 06, 20212.77002.79002.76002.77002.77004,600
Aug. 05, 20212.79002.80002.78002.78002.78005,400
Aug. 04, 20212.74002.75002.73002.74002.740063,600
Aug. 03, 20212.72002.73002.66002.68002.680017,200
Aug. 02, 20212.78002.80002.75002.78002.780041,700
Jul. 30, 20212.81002.81002.74002.74002.740016,000
Jul. 29, 20212.86002.86002.81002.82002.8200520,300
Jul. 28, 20212.87002.87002.74002.74002.740020,200
Jul. 27, 20212.88002.88002.82002.87002.87007,200
Jul. 26, 20212.83002.90002.81002.86002.86005,300
Jul. 23, 20212.79002.83002.77002.77002.770031,500
Jul. 22, 20212.90002.90002.76002.76002.760064,000
Jul. 21, 20212.89002.89002.80002.84002.84006,800
Jul. 20, 20212.77002.82002.74002.77002.770031,300
Jul. 19, 20212.85002.85002.76002.81002.81006,500
Jul. 16, 20212.92002.95002.92002.95002.95003,300
Jul. 15, 20212.93002.93002.91002.93002.93003,600
Jul. 14, 20212.98003.01002.96003.01003.010017,300
Jul. 13, 20212.96003.02002.95003.02003.020013,600
Jul. 12, 20212.99003.00002.94003.00003.00001,500
Jul. 09, 20213.02003.02003.01003.01003.01002,200
Jul. 08, 20212.94002.94002.86002.94002.940010,700
Jul. 07, 20212.95002.95002.90002.95002.950021,100
Jul. 06, 20212.96002.98002.91002.92002.920014,400
Jul. 02, 20213.05003.05002.95002.95002.95004,600
Jul. 01, 20213.05003.07002.95002.98002.98006,500
Jun. 30, 20213.02003.02002.92002.98002.98005,400
Jun. 30, 20210.218 Dividend
Jun. 29, 20213.16003.20003.09003.15002.932014,200
Jun. 28, 20213.15003.15003.10003.10002.88559,000
Jun. 25, 20213.14003.16003.14003.16002.94132,100
Jun. 24, 20213.12003.15003.12003.14002.92274,500
Jun. 23, 20213.16003.16003.12003.14002.922712,000
Jun. 22, 20213.14003.16003.14003.16002.941316,100
Jun. 21, 20213.13003.17003.13003.17002.95067,800
Jun. 18, 20213.09003.11003.08003.10002.885515,200
Jun. 17, 20213.23003.23003.20003.21002.987818,000
Jun. 16, 20213.30003.32003.28003.28003.05302,100
Jun. 15, 20213.34003.36003.32003.36003.12755,200
Jun. 14, 20213.35003.36003.33003.33003.09953,100
Jun. 11, 20213.35003.38003.35003.38003.146128,200
Jun. 10, 20213.16003.16003.12003.16002.941317,600
Jun. 09, 20213.12003.13003.12003.12002.904112,800
Jun. 08, 20213.16003.17003.14003.14002.92276,800
Jun. 07, 20213.21003.22003.21003.22002.997218,600
Jun. 04, 20213.21003.23003.20003.20002.978511,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...