Susquehanna Community Financial, Inc. (SQCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 250 |
| Oct 18, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 500 |
| Oct 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Oct 16, 2024 | 11.76 | 11.76 | 11.23 | 11.25 | 11.25 | 23,300 |
| Oct 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 09, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 08, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 03, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| Oct 02, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Oct 01, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2,300 |
| Sept 30, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Sept 30, 2024 | 0.24 Dividend | |||||
| Sept 27, 2024 | 11.44 | 11.45 | 11.41 | 11.41 | 11.17 | 500 |
| Sept 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.95 | - |
| Sept 25, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.95 | 200 |
| Sept 24, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | 1,100 |
| Sept 23, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | 300 |
| Sept 20, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | - |
| Sept 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | - |
| Sept 18, 2024 | 11.42 | 11.45 | 11.42 | 11.45 | 11.21 | 800 |
| Sept 17, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | - |
| Sept 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | 900 |
| Sept 13, 2024 | 11.37 | 11.37 | 10.30 | 11.00 | 10.77 | 1,400 |
| Sept 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.91 | - |
| Sept 11, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.91 | - |
| Sept 10, 2024 | 11.23 | 11.45 | 11.14 | 11.14 | 10.91 | 900 |
| Sept 09, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | - |
| Sept 06, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.20 | 200 |
| Sept 05, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.19 | - |
| Sept 04, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.19 | 100 |
| Sept 03, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | - |
| Aug 30, 2024 | 11.26 | 11.45 | 10.40 | 11.45 | 11.21 | 2,400 |
| Aug 29, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | - |
| Aug 28, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | 100 |
| Aug 27, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | 200 |
| Aug 26, 2024 | 11.90 | 11.90 | 11.45 | 11.45 | 11.21 | 2,400 |
| Aug 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.75 | 300 |
| Aug 22, 2024 | 12.00 | 12.00 | 11.94 | 11.94 | 11.69 | 400 |
| Aug 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.75 | - |
| Aug 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.75 | - |
| Aug 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.75 | - |
| Aug 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.75 | - |
| Aug 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.75 | 800 |
| Aug 14, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.97 | - |
| Aug 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.97 | - |
| Aug 12, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.97 | - |
| Aug 09, 2024 | 11.70 | 13.25 | 11.70 | 13.25 | 12.97 | 1,000 |
| Aug 08, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.50 | - |
| Aug 07, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.50 | - |
| Aug 06, 2024 | 11.76 | 11.76 | 11.75 | 11.75 | 11.50 | 1,500 |
| Aug 05, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.76 | 100 |
| Aug 02, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
| Aug 01, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | 100 |
| Jul 31, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
| Jul 30, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
| Jul 29, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
| Jul 26, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
| Jul 25, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
| Jul 24, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
| Jul 23, 2024 | 12.75 | 13.50 | 12.11 | 12.11 | 11.86 | 3,800 |
| Jul 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | 600 |
| Jul 19, 2024 | 10.40 | 13.24 | 10.40 | 12.82 | 12.55 | 51,800 |
| Jul 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.84 | - |
| Jul 17, 2024 | 10.50 | 10.50 | 10.00 | 10.05 | 9.84 | 14,400 |
| Jul 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 200 |
| Jul 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 2,500 |
| Jul 12, 2024 | 10.26 | 10.50 | 10.13 | 10.14 | 9.93 | 8,400 |
| Jul 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | - |
| Jul 10, 2024 | 10.20 | 10.50 | 10.20 | 10.50 | 10.28 | 800 |
| Jul 09, 2024 | 10.49 | 10.49 | 10.10 | 10.49 | 10.27 | 3,400 |
| Jul 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 3,600 |
| Jul 05, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 10.28 | 8,700 |
| Jul 03, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.39 | - |
| Jul 02, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.39 | 300 |
| Jul 01, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | - |
| Jun 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | 300 |
| Jun 28, 2024 | 0.24 Dividend | |||||
| Jun 27, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.32 | - |
| Jun 26, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.32 | 100 |
| Jun 25, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.47 | 100 |
| Jun 24, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.47 | - |
| Jun 21, 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.47 | 300 |
| Jun 20, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.29 | - |
| Jun 18, 2024 | 10.76 | 10.76 | 10.67 | 10.75 | 10.29 | 2,200 |
| Jun 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.53 | 100 |
| Jun 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.53 | - |
| Jun 13, 2024 | 10.87 | 11.40 | 10.87 | 11.00 | 10.53 | 2,100 |
| Jun 12, 2024 | 11.41 | 11.41 | 11.00 | 11.00 | 10.53 | 1,200 |
| Jun 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.91 | 300 |
| Jun 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.77 | - |
| Jun 07, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.77 | - |
| Jun 06, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.77 | - |
| Jun 05, 2024 | 11.40 | 11.40 | 11.25 | 11.25 | 10.77 | 400 |
| Jun 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.91 | - |
| Jun 03, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.91 | - |
| *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.