Scope Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.37	0.40	0.37	0.40	0.40	8.22%	113,370
Sep 18, 2025	0.40	0.40	0.36	0.37	0.37	-8.75%	158,012
Sep 17, 2025	0.36	0.40	0.35	0.40	0.40	11.11%	273,213
Sep 16, 2025	0.36	0.37	0.34	0.36	0.36	1.41%	102,100
Sep 15, 2025	0.36	0.36	0.35	0.36	0.36	-	21,830
Sep 12, 2025	0.34	0.38	0.34	0.36	0.36	-1.39%	61,800
Sep 11, 2025	0.36	0.36	0.35	0.36	0.36	-	33,277
Sep 10, 2025	0.34	0.37	0.34	0.36	0.36	5.88%	117,285
Sep 9, 2025	0.35	0.35	0.34	0.34	0.34	1.49%	34,019
Sep 8, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	27,070
Sep 5, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	38,107
Sep 4, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	35,643
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	19,710
Sep 2, 2025	0.35	0.35	0.34	0.35	0.35	-	30,500
Aug 29, 2025	0.36	0.36	0.34	0.35	0.35	1.47%	6,694
Aug 28, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	31,921
Aug 27, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	73,605
Aug 26, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	23,400
Aug 25, 2025	0.35	0.36	0.34	0.34	0.34	1.49%	46,247
Aug 22, 2025	0.35	0.37	0.34	0.34	0.34	-4.29%	76,928
Aug 21, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	92,600
Aug 20, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	63,955
Aug 19, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	35,369
Aug 18, 2025	0.37	0.37	0.34	0.35	0.35	-2.82%	29,788
Aug 15, 2025	0.35	0.37	0.34	0.36	0.36	-	49,600
Aug 14, 2025	0.34	0.36	0.34	0.36	0.36	-	17,805
Aug 13, 2025	0.34	0.36	0.34	0.36	0.36	5.97%	54,400
Aug 12, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	27,853
Aug 11, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	19,570
Aug 8, 2025	0.36	0.36	0.34	0.35	0.35	-	59,310
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	34,505
Aug 6, 2025	0.35	0.36	0.34	0.34	0.34	3.03%	59,270
Aug 5, 2025	0.37	0.37	0.33	0.33	0.33	-10.81%	152,310
Aug 1, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	53,791
Jul 31, 2025	0.35	0.37	0.35	0.35	0.35	-	262,425
Jul 30, 2025	0.35	0.35	0.33	0.35	0.35	-	32,920
Jul 29, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	25,032
Jul 28, 2025	0.34	0.36	0.34	0.36	0.36	-	39,859
Jul 25, 2025	0.37	0.37	0.35	0.36	0.36	-	43,130
Jul 24, 2025	0.36	0.36	0.35	0.36	0.36	-2.70%	116,405
Jul 23, 2025	0.38	0.39	0.36	0.37	0.37	-6.33%	52,567
Jul 22, 2025	0.37	0.40	0.35	0.40	0.40	8.22%	174,172
Jul 21, 2025	0.36	0.38	0.35	0.37	0.37	1.39%	110,460
Jul 18, 2025	0.38	0.40	0.36	0.36	0.36	-2.70%	158,100
Jul 17, 2025	0.37	0.38	0.37	0.37	0.37	-3.27%	67,101
Jul 16, 2025	0.41	0.41	0.38	0.38	0.38	-6.71%	185,245
Jul 15, 2025	0.36	0.41	0.36	0.41	0.41	13.89%	143,202
Jul 14, 2025	0.35	0.37	0.35	0.36	0.36	1.41%	151,587
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	102,488
Jul 10, 2025	0.35	0.38	0.35	0.36	0.36	1.41%	88,545