Canada markets closed

SCOR SE (SCRYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.9400+0.0300 (+1.57%)
At close: 03:45PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 24, 20221.40001.47001.35001.39001.390021,900
Oct 21, 20221.38001.40001.35001.40001.40005,600
Oct 20, 20221.40001.44001.34001.37001.370035,700
Oct 19, 20221.40001.42001.39001.41001.41008,500
Oct 18, 20221.45001.45001.42001.42001.42003,000
Oct 17, 20221.43001.49001.38001.38001.380033,700
Oct 14, 20221.43001.43001.39001.42001.42008,200
Oct 13, 20221.38001.47001.38001.40001.4000165,200
Oct 12, 20221.42001.42001.38001.40001.4000747,000
Oct 11, 20221.40001.43001.37001.38001.38001,082,500
Oct 10, 20221.38001.40001.32001.40001.400028,300
Oct 07, 20221.37001.40001.32001.32001.3200114,700
Oct 06, 20221.41001.48001.41001.47001.47002,700
Oct 05, 20221.48001.51001.45001.51001.510021,400
Oct 04, 20221.48001.48001.44001.44001.4400400
Oct 03, 20221.39001.47001.38001.38001.38003,200
Sept 30, 20221.44001.52001.42001.43001.430020,800
Sept 29, 20221.33001.50001.32001.32001.320015,900
Sept 28, 20221.38001.51001.37001.43001.430012,400
Sept 27, 20221.50001.50001.40001.40001.40009,600
Sept 26, 20221.49001.56001.45001.47001.470031,100
Sept 23, 20221.57001.57001.48001.50001.500015,100
Sept 22, 20221.56001.61001.52001.57001.570013,400
Sept 21, 20221.58001.64001.56001.58001.58007,900
Sept 20, 20221.58001.68001.55001.56001.560070,000
Sept 19, 20221.66001.72001.66001.68001.68008,500
Sept 16, 20221.67001.71001.63001.63001.63005,800
Sept 15, 20221.71001.83001.66001.70001.70007,700
Sept 14, 20221.70001.74001.70001.74001.74001,200
Sept 13, 20221.77001.84001.74001.84001.84002,400
Sept 12, 20221.83001.90001.82001.89001.890020,100
Sept 09, 20221.76001.76001.73001.73001.73005,600
Sept 08, 20221.71001.74001.71001.72001.720034,400
Sept 07, 20221.72001.72001.71001.71001.71001,800
Sept 06, 20221.68001.71001.65001.67001.670014,300
Sept 02, 20221.70001.76001.69001.75001.75004,000
Sept 01, 20221.64001.67001.61001.66001.66005,700
Aug 31, 20221.62001.68001.62001.62001.620012,700
Aug 30, 20221.72001.72001.59001.62001.62007,500
Aug 29, 20221.57001.64001.57001.58001.580013,600
Aug 26, 20221.65001.68001.57001.59001.590012,000
Aug 25, 20221.70001.70001.60001.60001.60009,300
Aug 24, 20221.61001.61001.55001.55001.550013,900
Aug 23, 20221.60001.63001.60001.61001.610014,400
Aug 22, 20221.59001.61001.57001.57001.570011,700
Aug 19, 20221.66001.67001.61001.64001.6400499,500
Aug 18, 20221.72001.72001.69001.69001.690013,000
Aug 17, 20221.71001.72001.68001.70001.70006,900
Aug 16, 20221.73001.78001.73001.75001.750014,900
Aug 15, 20221.75001.80001.75001.77001.77003,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...