S.C. Bermas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	2.44	2.56	2.44	2.56	2.56	-0.78%	1,042
Nov 19, 2025	2.46	2.58	2.46	2.58	2.58	0.78%	33
Nov 18, 2025	2.56	2.56	2.56	2.56	2.56	4.07%	100
Nov 17, 2025	2.52	2.52	2.46	2.46	2.46	-3.91%	140
Nov 12, 2025	2.46	2.56	2.46	2.56	2.56	4.07%	120
Nov 11, 2025	2.48	2.50	2.46	2.46	2.46	-4.65%	591
Nov 7, 2025	2.58	2.58	2.58	2.58	2.58	3.20%	200
Nov 6, 2025	2.48	2.58	2.48	2.50	2.50	-3.85%	273
Nov 5, 2025	2.50	2.60	2.48	2.60	2.60	4.00%	302
Nov 4, 2025	2.50	2.50	2.50	2.50	2.50	-3.85%	5
Nov 3, 2025	2.60	2.60	2.60	2.60	2.60	-	50
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