SCOR SE (SCRYY)
OTCMKTS · Delayed Price · Currency is USD
3.255
-0.060 (-1.81%)
Aug 1, 2025, 3:38 PM EDT
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -1.81% | 1,566 |
| Jul 31, 2025 | 3.36 | 3.38 | 3.25 | 3.32 | 3.32 | -3.63% | 3,297 |
| Jul 30, 2025 | 3.46 | 3.55 | 3.44 | 3.44 | 3.44 | -0.58% | 11,911 |
| Jul 29, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -3.89% | 689 |
| Jul 28, 2025 | 3.63 | 3.63 | 3.49 | 3.60 | 3.60 | 1.41% | 1,396 |
| Jul 25, 2025 | 3.56 | 3.69 | 3.55 | 3.55 | 3.55 | 2.31% | 26,689 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.47 | 3.47 | 3.47 | -3.02% | 7,486 |
| Jul 23, 2025 | 3.55 | 3.59 | 3.51 | 3.58 | 3.58 | 0.79% | 23,174 |
| Jul 22, 2025 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 2.31% | 15,281 |
| Jul 21, 2025 | 3.30 | 3.55 | 3.30 | 3.47 | 3.47 | 3.00% | 28,999 |
| Jul 18, 2025 | 3.33 | 3.42 | 3.33 | 3.37 | 3.37 | 1.17% | 8,001 |
| Jul 17, 2025 | 3.41 | 3.41 | 3.25 | 3.33 | 3.33 | 0.09% | 2,718 |
| Jul 16, 2025 | 3.19 | 3.35 | 3.19 | 3.33 | 3.33 | 0.82% | 9,361 |
| Jul 15, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -1.35% | 662 |
| Jul 14, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -1.18% | 1,136 |
| Jul 11, 2025 | 3.42 | 3.42 | 3.34 | 3.39 | 3.39 | 1.65% | 14,725 |
| Jul 10, 2025 | 3.34 | 3.36 | 3.33 | 3.33 | 3.33 | 2.15% | 1,295 |
| Jul 9, 2025 | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -4.12% | 10,172 |
| Jul 8, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.29% | 5,885 |
| Jul 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | 209 |
| Jul 3, 2025 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | 0.30% | 12,472 |
| Jul 2, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.15% | 1,904 |
| Jul 1, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.94% | 226 |
| Jun 30, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 1.06% | 482 |
| Jun 27, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 2.31% | 1,078 |
| Jun 26, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -0.31% | 3,639 |
| Jun 25, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.40% | 800 |
| Jun 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 721 |
| Jun 23, 2025 | 3.30 | 3.35 | 3.25 | 3.33 | 3.33 | -1.19% | 7,503 |
| Jun 20, 2025 | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | 2.74% | 3,536 |
| Jun 18, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | 0.21% | 3,006 |
| Jun 17, 2025 | 3.32 | 3.32 | 3.23 | 3.27 | 3.27 | -1.12% | 15,477 |
| Jun 16, 2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 1.53% | 1,058 |
| Jun 13, 2025 | 3.31 | 3.32 | 3.26 | 3.26 | 3.26 | 0.31% | 691 |
| Jun 12, 2025 | 3.31 | 3.33 | 3.25 | 3.25 | 3.25 | -1.96% | 16,706 |
| Jun 11, 2025 | 3.31 | 3.38 | 3.30 | 3.32 | 3.32 | 0.18% | 4,015 |
| Jun 10, 2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -1.52% | 574 |
| Jun 9, 2025 | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | -0.30% | 4,012 |
| Jun 6, 2025 | 3.38 | 3.38 | 3.26 | 3.37 | 3.37 | 0.87% | 18,428 |
| Jun 5, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -1.45% | 2,212 |
| Jun 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.31% | 794 |
| Jun 3, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.22% | 3,232 |
| Jun 2, 2025 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -0.45% | 10,976 |
| May 30, 2025 | 3.14 | 3.31 | 3.14 | 3.31 | 3.31 | 5.25% | 1,159 |
| May 29, 2025 | 3.20 | 3.37 | 3.14 | 3.14 | 3.14 | -5.99% | 3,495 |
| May 28, 2025 | 3.04 | 3.34 | 3.04 | 3.34 | 3.34 | 7.05% | 4,072 |
| May 27, 2025 | 3.29 | 3.40 | 3.12 | 3.12 | 3.12 | -3.70% | 1,018 |
| May 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.77% | 295 |
| May 22, 2025 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -3.40% | 10,031 |
| May 21, 2025 | 3.28 | 3.38 | 3.21 | 3.38 | 3.38 | 2.42% | 14,099 |