S.C. Bermas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	250
Mar 16, 2026	2.32	2.32	2.32	2.32	2.32	-	194
Mar 13, 2026	2.32	2.32	2.32	2.32	2.32	1.75%	20
Mar 12, 2026	2.28	2.28	2.28	2.28	2.28	-2.56%	40
Mar 11, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	275
Mar 10, 2026	2.36	2.36	2.16	2.36	2.36	-	865
Mar 9, 2026	2.16	2.36	2.14	2.36	2.36	-0.84%	196
Mar 6, 2026	2.38	2.38	2.38	2.38	2.38	1.71%	250
Mar 4, 2026	2.34	2.34	2.34	2.34	2.34	-1.68%	18
Mar 2, 2026	2.38	2.38	2.38	2.38	2.38	-	14
Feb 27, 2026	2.28	2.38	2.04	2.38	2.38	7.21%	2,035
Feb 26, 2026	2.32	2.32	2.22	2.22	2.22	-6.72%	1,130
Feb 25, 2026	2.22	2.38	2.18	2.38	2.38	-1.65%	660
Feb 23, 2026	2.42	2.42	2.42	2.42	2.42	-	230
Feb 20, 2026	2.42	2.42	2.42	2.42	2.42	3.42%	12
Feb 18, 2026	2.34	2.34	2.34	2.34	2.34	-	686
Feb 17, 2026	2.30	2.34	2.24	2.34	2.34	0.86%	4,183
Feb 16, 2026	2.32	2.32	2.32	2.32	2.32	-	108
Feb 13, 2026	2.32	2.32	2.32	2.32	2.32	2.65%	192
Feb 12, 2026	2.32	2.32	2.26	2.26	2.26	-2.59%	600
Feb 11, 2026	2.32	2.32	2.32	2.32	2.32	-	12
Feb 10, 2026	2.32	2.32	2.32	2.32	2.32	-	58
Feb 5, 2026	2.34	2.34	2.22	2.32	2.32	0.87%	297
Feb 4, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	30
Feb 3, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	385
Feb 2, 2026	2.30	2.30	2.24	2.26	2.26	-1.74%	2,293
Jan 30, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	190
Jan 29, 2026	2.32	2.40	2.30	2.40	2.40	-0.83%	1,405
Jan 28, 2026	2.32	2.42	2.32	2.42	2.42	0.83%	606
Jan 26, 2026	2.36	2.40	2.32	2.40	2.40	1.69%	1,301
Jan 23, 2026	2.40	2.48	2.30	2.36	2.36	-5.60%	7,269
Jan 22, 2026	2.52	2.52	2.50	2.50	2.50	-1.57%	520
Jan 20, 2026	2.54	2.54	2.54	2.54	2.54	-	6
Jan 19, 2026	2.54	2.54	2.42	2.54	2.54	-	690
Jan 16, 2026	2.54	2.54	2.54	2.54	2.54	4.96%	244
Jan 15, 2026	2.54	2.54	2.42	2.42	2.42	-4.72%	2,391
Jan 14, 2026	2.42	2.54	2.42	2.54	2.54	-0.78%	583
Jan 12, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	250
Jan 9, 2026	2.58	2.58	2.48	2.58	2.58	3.20%	2,589
Jan 8, 2026	2.50	2.50	2.50	2.50	2.50	-3.10%	500
Dec 29, 2025	2.50	2.58	2.50	2.58	2.58	-	201
Dec 19, 2025	2.58	2.58	2.58	2.58	2.58	-	115
Dec 17, 2025	2.58	2.58	2.58	2.58	2.58	-	200
Dec 16, 2025	2.56	2.58	2.46	2.58	2.58	-0.77%	1,651
Dec 15, 2025	2.60	2.60	2.56	2.60	2.60	-	154
Dec 12, 2025	2.60	2.60	2.60	2.60	2.60	-	1,102
Dec 4, 2025	2.60	2.60	2.60	2.60	2.60	-	7
Dec 3, 2025	2.60	2.60	2.60	2.60	2.60	0.78%	12
Nov 27, 2025	2.46	2.58	2.46	2.58	2.58	5.74%	250
Nov 26, 2025	2.58	2.58	2.44	2.44	2.44	-4.69%	37