S.C. Bermas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.18	2.18	2.16	2.16	2.16	-1.82%	751
May 21, 2026	2.28	2.28	1.94	2.20	2.20	-3.51%	8,665
May 20, 2026	2.28	2.28	2.28	2.28	2.28	-	421
May 18, 2026	2.16	2.30	2.16	2.28	2.28	-0.87%	1,375
May 15, 2026	2.28	2.30	2.28	2.30	2.30	1.77%	254
May 13, 2026	2.16	2.26	2.14	2.26	2.26	-	505
May 11, 2026	2.26	2.26	2.26	2.26	2.26	-	44
May 8, 2026	2.26	2.26	2.26	2.26	2.26	-	50
May 7, 2026	2.16	2.26	2.16	2.26	2.26	-	25
May 6, 2026	2.26	2.26	2.26	2.26	2.26	-	95
May 4, 2026	2.26	2.26	2.18	2.26	2.26	-0.88%	303
Apr 30, 2026	2.28	2.28	2.28	2.28	2.28	-	40
Apr 29, 2026	2.18	2.28	2.16	2.28	2.28	-0.87%	301
Apr 28, 2026	2.30	2.30	2.30	2.30	2.30	-	250
Apr 27, 2026	2.30	2.30	2.30	2.30	2.30	-4.96%	1,998
Apr 24, 2026	2.34	2.42	2.34	2.42	2.42	7.08%	1,000
Apr 23, 2026	2.36	2.36	2.26	2.26	2.26	-4.24%	4,602
Apr 20, 2026	2.36	2.36	2.36	2.36	2.36	4.42%	2
Apr 16, 2026	2.28	2.28	2.26	2.26	2.26	-4.24%	201
Apr 15, 2026	2.24	2.36	2.24	2.36	2.36	2.61%	480
Apr 14, 2026	2.30	2.30	2.30	2.30	2.30	-	161
Apr 9, 2026	2.30	2.30	2.30	2.30	2.30	-	440
Apr 8, 2026	2.30	2.30	2.30	2.30	2.30	-	491
Apr 6, 2026	2.30	2.30	2.14	2.30	2.30	-	621
Apr 2, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	870
Apr 1, 2026	2.28	2.28	2.28	2.28	2.28	-	120
Mar 31, 2026	2.28	2.28	2.28	2.28	2.28	6.54%	29
Mar 27, 2026	2.20	2.20	2.14	2.14	2.14	-6.14%	100
Mar 26, 2026	2.20	2.28	2.20	2.28	2.28	3.64%	114
Mar 25, 2026	2.20	2.20	2.20	2.20	2.20	-	30
Mar 24, 2026	2.20	2.20	2.20	2.20	2.20	-4.35%	721
Mar 23, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	506
Mar 20, 2026	2.34	2.34	2.34	2.34	2.34	2.63%	133
Mar 18, 2026	2.28	2.28	2.28	2.28	2.28	-2.56%	1,238
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