S.C. Bermas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	2.60	2.60	2.60	2.60	2.60	-	100
Oct 24, 2025	2.50	2.60	2.50	2.60	2.60	0.78%	101
Oct 23, 2025	2.58	2.58	2.50	2.58	2.58	-0.77%	71
Oct 22, 2025	2.60	2.60	2.60	2.60	2.60	3.17%	100
Oct 21, 2025	2.54	2.54	2.52	2.52	2.52	-0.79%	320
Oct 20, 2025	2.60	2.60	2.54	2.54	2.54	-2.31%	170
Oct 17, 2025	2.60	2.60	2.60	2.60	2.60	-	150
Oct 16, 2025	2.60	2.60	2.60	2.60	2.60	2.36%	13
Oct 13, 2025	2.54	2.54	2.54	2.54	2.54	-3.79%	170
Oct 10, 2025	2.64	2.64	2.64	2.64	2.64	3.94%	15
Oct 9, 2025	2.54	2.54	2.54	2.54	2.54	-	399
Oct 7, 2025	2.56	2.56	2.54	2.54	2.54	-2.31%	839
Oct 6, 2025	2.60	2.60	2.60	2.60	2.60	-	948
Oct 3, 2025	2.56	2.60	2.56	2.60	2.60	-	53
Oct 1, 2025	2.60	2.60	2.60	2.60	2.60	-	389
Sep 30, 2025	2.60	2.60	2.60	2.60	2.60	-	4,000
Sep 29, 2025	2.54	2.60	2.54	2.60	2.60	-	3,018
Sep 26, 2025	2.60	2.60	2.60	2.60	2.60	-	1,000
Sep 25, 2025	2.60	2.60	2.60	2.60	2.60	2.36%	1,997
Sep 24, 2025	2.60	2.60	2.54	2.54	2.54	-2.31%	2,083
Sep 23, 2025	2.60	2.60	2.60	2.60	2.60	-	991
Sep 22, 2025	2.60	2.60	2.60	2.60	2.60	-1.52%	9
Sep 19, 2025	2.64	2.64	2.64	2.64	2.64	-	26
Sep 18, 2025	2.64	2.64	2.64	2.64	2.64	-	42
Sep 17, 2025	2.54	2.64	2.54	2.64	2.64	1.54%	170
Sep 15, 2025	2.60	2.60	2.60	2.60	2.60	2.36%	1,077
Sep 12, 2025	2.60	2.60	2.54	2.54	2.54	-2.31%	388
Sep 11, 2025	2.60	2.60	2.60	2.60	2.60	-	496
Sep 10, 2025	2.60	2.60	2.60	2.60	2.60	-	500
Sep 9, 2025	2.60	2.60	2.60	2.60	2.60	0.78%	107
Sep 8, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	400
Sep 4, 2025	2.60	2.60	2.60	2.60	2.60	-	980
Sep 3, 2025	2.64	2.64	2.60	2.60	2.60	2.36%	70
Sep 2, 2025	2.58	2.60	2.54	2.54	2.54	-1.55%	9,323
Sep 1, 2025	2.54	2.58	2.54	2.58	2.58	1.57%	210
Aug 29, 2025	2.60	2.60	2.54	2.54	2.54	-	6,532
Aug 27, 2025	2.54	2.54	2.54	2.54	2.54	-	2,088
Aug 26, 2025	2.54	2.54	2.54	2.54	2.54	-2.31%	59
Aug 25, 2025	2.60	2.60	2.60	2.60	2.60	-	40
Aug 22, 2025	2.54	2.60	2.52	2.60	2.60	-	210
Aug 20, 2025	2.60	2.60	2.60	2.60	2.60	-	205
Aug 19, 2025	2.60	2.60	2.54	2.60	2.60	2.36%	544
Aug 18, 2025	2.54	2.60	2.54	2.54	2.54	-2.31%	97
Aug 12, 2025	2.54	2.60	2.50	2.60	2.60	0.78%	797
Aug 11, 2025	2.58	2.58	2.58	2.58	2.58	-	95
Aug 8, 2025	2.58	2.58	2.58	2.58	2.58	-	210
Aug 7, 2025	2.58	2.58	2.58	2.58	2.58	1.57%	250
Aug 6, 2025	2.58	2.58	2.50	2.54	2.54	-1.55%	84
Aug 4, 2025	2.58	2.58	2.58	2.58	2.58	-	14
Aug 1, 2025	2.50	2.58	2.50	2.58	2.58	3.20%	3,782