S.C. Bermas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.02	2.18	2.02	2.18	2.18	-	1,355
Sep 10, 2026	2.10	2.18	2.10	2.18	2.18	5.83%	1,167
Sep 9, 2026	2.06	2.06	2.06	2.06	2.06	-	1,898
Sep 8, 2026	2.06	2.06	2.06	2.06	2.06	-6.36%	498
Sep 7, 2026	2.20	2.20	2.20	2.20	2.20	-	2,276
Sep 4, 2026	2.20	2.20	2.20	2.20	2.20	-	12
Sep 2, 2026	2.18	2.20	2.18	2.20	2.20	4.76%	201
Sep 1, 2026	2.10	2.10	2.10	2.10	2.10	1.94%	220
Aug 31, 2026	2.14	2.14	2.06	2.06	2.06	-6.36%	1,259
Aug 28, 2026	2.14	2.20	2.14	2.20	2.20	2.80%	930
Aug 27, 2026	2.20	2.20	2.14	2.14	2.14	-2.73%	16
Aug 25, 2026	2.16	2.20	2.16	2.20	2.20	-	559
Aug 24, 2026	2.20	2.20	2.20	2.20	2.20	-	235
Aug 21, 2026	2.20	2.20	2.20	2.20	2.20	-	33
Aug 19, 2026	2.14	2.20	2.14	2.20	2.20	-	254
Aug 18, 2026	2.20	2.20	2.20	2.20	2.20	-	106
Aug 14, 2026	2.20	2.20	2.20	2.20	2.20	-	18
Aug 13, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	30
Aug 12, 2026	2.24	2.24	2.24	2.24	2.24	-	100
Aug 11, 2026	2.24	2.24	2.24	2.24	2.24	1.82%	128
Aug 10, 2026	2.20	2.20	2.08	2.20	2.20	-1.79%	1,696
Aug 7, 2026	2.12	2.24	2.12	2.24	2.24	-0.88%	157
Aug 6, 2026	2.26	2.26	2.26	2.26	2.26	6.60%	43
Aug 5, 2026	2.12	2.12	2.12	2.12	2.12	-5.36%	14
Jul 29, 2026	2.06	2.24	2.06	2.24	2.24	1.82%	390
Jul 28, 2026	2.06	2.20	2.06	2.20	2.20	-	61
Jul 27, 2026	2.10	2.28	2.10	2.20	2.20	-4.35%	95
Jul 24, 2026	2.30	2.30	2.30	2.30	2.30	-	1,000
Jul 23, 2026	2.30	2.30	2.26	2.30	2.30	5.50%	1,178
Jul 22, 2026	2.10	2.18	2.10	2.18	2.18	-4.39%	1,034
Jul 20, 2026	2.28	2.28	2.28	2.28	2.28	-	60
Jul 17, 2026	2.34	2.34	2.02	2.28	2.28	-0.49%	3,075
Jul 16, 2026	2.38	2.40	2.30	2.36	2.29	-1.67%	2,093
Jul 15, 2026	2.40	2.40	2.30	2.40	2.33	-	3,921
Jul 14, 2026	2.40	2.40	2.40	2.40	2.33	-	503
Jul 13, 2026	2.30	2.40	2.30	2.40	2.33	6.19%	1,354
Jul 10, 2026	2.26	2.26	2.26	2.26	2.19	-	521
Jul 8, 2026	2.38	2.38	2.26	2.26	2.19	-1.74%	282
Jul 7, 2026	2.36	2.40	2.26	2.30	2.23	-0.86%	40,401
Jul 6, 2026	2.36	2.36	2.32	2.32	2.25	-1.69%	2,159
Jul 3, 2026	2.36	2.36	2.36	2.36	2.29	0.85%	488
Jul 2, 2026	2.32	2.34	2.32	2.34	2.27	0.86%	3,000
Jul 1, 2026	2.32	2.32	2.32	2.32	2.25	-	53
Jun 29, 2026	2.32	2.32	2.32	2.32	2.25	9.43%	165
Jun 26, 2026	2.32	2.32	2.12	2.12	2.06	-8.62%	183
Jun 25, 2026	2.32	2.32	2.10	2.32	2.25	-0.85%	210
Jun 23, 2026	2.34	2.34	2.34	2.34	2.27	0.86%	58
Jun 22, 2026	2.30	2.32	2.30	2.32	2.25	-	358
Jun 19, 2026	2.24	2.32	2.24	2.32	2.25	13.73%	502
Jun 18, 2026	2.04	2.24	2.04	2.04	1.98	-8.11%	24