S.C. Bermas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.22	2.22	2.22	2.22	2.16	-	160
Jun 16, 2026	2.22	2.22	2.22	2.22	2.16	-	110
Jun 15, 2026	2.24	2.24	2.10	2.22	2.16	5.71%	235
Jun 12, 2026	2.04	2.10	2.04	2.10	2.04	-	579
Jun 11, 2026	2.24	2.24	2.10	2.10	2.04	2.94%	1,209
Jun 10, 2026	2.24	2.24	2.04	2.04	1.98	-8.93%	219
Jun 8, 2026	1.98	2.24	1.98	2.24	2.17	-	167
Jun 5, 2026	2.04	2.24	2.00	2.24	2.17	-	848
Jun 3, 2026	2.24	2.24	2.24	2.24	2.17	-	20
Jun 2, 2026	2.26	2.26	2.00	2.24	2.17	-0.88%	439
May 29, 2026	2.22	2.26	2.20	2.26	2.19	-	976
May 28, 2026	2.26	2.26	2.26	2.26	2.19	3.67%	114
May 27, 2026	2.20	2.20	2.18	2.18	2.12	10.10%	644
May 26, 2026	2.16	2.16	1.98	1.98	1.92	-8.33%	101
May 25, 2026	1.98	2.16	1.98	2.16	2.10	-	106
May 22, 2026	2.18	2.18	2.16	2.16	2.10	-1.82%	751
May 21, 2026	2.28	2.28	1.94	2.20	2.14	-3.51%	8,665
May 20, 2026	2.28	2.28	2.28	2.28	2.21	-	421
May 18, 2026	2.16	2.30	2.16	2.28	2.21	-0.87%	1,375
May 15, 2026	2.28	2.30	2.28	2.30	2.23	1.77%	254
May 13, 2026	2.16	2.26	2.14	2.26	2.19	-	504
May 11, 2026	2.26	2.26	2.26	2.26	2.19	-	44
May 8, 2026	2.26	2.26	2.26	2.26	2.19	-	50
May 7, 2026	2.16	2.26	2.16	2.26	2.19	-	25
May 6, 2026	2.26	2.26	2.26	2.26	2.19	-	95
May 4, 2026	2.26	2.26	2.18	2.26	2.19	-0.88%	303
Apr 30, 2026	2.28	2.28	2.28	2.28	2.21	-	40