SCOR SE (SCRYY)
OTCMKTS
· Delayed Price · Currency is USD
3.170
-0.030 (-0.94%)
May 15, 2025, 4:00 PM EDT
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 4.97% | 14,684 |
| May 14, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | 2.03% | 8,508 |
| May 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 248 |
| May 12, 2025 | 3.20 | 3.20 | 2.96 | 2.96 | 2.96 | -6.03% | 1,961 |
| May 9, 2025 | 3.25 | 3.25 | 3.01 | 3.15 | 3.15 | 3.96% | 7,172 |
| May 8, 2025 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | 2.71% | 3,461 |
| May 7, 2025 | 3.10 | 3.21 | 2.95 | 2.95 | 2.95 | -4.22% | 1,052 |
| May 6, 2025 | 3.15 | 3.15 | 3.01 | 3.08 | 3.08 | 6.57% | 3,112 |
| May 5, 2025 | 2.97 | 3.18 | 2.89 | 2.89 | 2.89 | -2.86% | 9,894 |
| May 2, 2025 | 2.96 | 3.04 | 2.92 | 2.98 | 2.98 | -8.74% | 12,486 |
| May 1, 2025 | 3.02 | 3.26 | 3.02 | 3.26 | 3.26 | 2.52% | 5,255 |
| Apr 30, 2025 | 3.15 | 3.32 | 3.10 | 3.18 | 3.00 | 2.58% | 17,394 |
| Apr 29, 2025 | 2.86 | 3.35 | 2.86 | 3.10 | 2.93 | -5.78% | 25,341 |
| Apr 28, 2025 | 3.03 | 3.30 | 3.03 | 3.29 | 3.11 | 8.05% | 29,316 |
| Apr 25, 2025 | 3.13 | 3.20 | 2.99 | 3.05 | 2.87 | -4.25% | 296,268 |
| Apr 24, 2025 | 2.99 | 3.18 | 2.99 | 3.18 | 3.00 | 6.53% | 412,048 |
| Apr 23, 2025 | 3.07 | 3.07 | 2.94 | 2.99 | 2.82 | -4.33% | 227,468 |
| Apr 22, 2025 | 2.94 | 3.12 | 2.94 | 3.12 | 2.94 | 10.25% | 7,921 |
| Apr 21, 2025 | 2.72 | 2.83 | 2.72 | 2.83 | 2.67 | -5.03% | 7,589 |
| Apr 17, 2025 | 2.81 | 2.98 | 2.81 | 2.98 | 2.81 | 9.96% | 15,182 |
| Apr 16, 2025 | 2.91 | 2.91 | 2.67 | 2.71 | 2.56 | -0.73% | 42,632 |
| Apr 15, 2025 | 2.78 | 2.78 | 2.73 | 2.73 | 2.58 | -1.09% | 3,789 |
| Apr 14, 2025 | 2.74 | 2.77 | 2.74 | 2.76 | 2.61 | 6.15% | 8,792 |
| Apr 11, 2025 | 2.61 | 2.68 | 2.58 | 2.60 | 2.45 | -1.52% | 8,450 |
| Apr 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.49 | -4.00% | 500 |
| Apr 9, 2025 | 2.45 | 2.75 | 2.41 | 2.75 | 2.60 | 14.11% | 3,222 |
| Apr 8, 2025 | 2.35 | 2.64 | 2.35 | 2.41 | 2.27 | 2.12% | 28,420 |
| Apr 7, 2025 | 2.48 | 2.48 | 2.31 | 2.36 | 2.23 | -11.28% | 61,460 |
| Apr 4, 2025 | 2.58 | 2.66 | 2.50 | 2.66 | 2.51 | -4.32% | 21,646 |
| Apr 3, 2025 | 2.91 | 2.91 | 2.78 | 2.78 | 2.62 | -2.46% | 6,666 |
| Apr 2, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | 2.69 | -0.70% | 926 |
| Apr 1, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.71 | 0.53% | 2,382 |
| Mar 31, 2025 | 2.84 | 2.86 | 2.81 | 2.86 | 2.69 | -1.38% | 2,770 |
| Mar 28, 2025 | 2.90 | 2.99 | 2.87 | 2.90 | 2.73 | -1.53% | 6,601 |
| Mar 27, 2025 | 2.94 | 2.97 | 2.90 | 2.94 | 2.77 | -1.34% | 10,114 |
| Mar 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.81 | - | - |
| Mar 25, 2025 | 2.99 | 3.04 | 2.98 | 2.98 | 2.81 | 0.17% | 1,721 |
| Mar 24, 2025 | 2.97 | 3.00 | 2.97 | 2.98 | 2.81 | 7.01% | 26,989 |
| Mar 21, 2025 | 2.99 | 2.99 | 2.78 | 2.78 | 2.62 | -3.47% | 1,198 |
| Mar 20, 2025 | 2.88 | 2.90 | 2.83 | 2.88 | 2.72 | - | 561,979 |
| Mar 19, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.72 | -4.00% | 4,727 |
| Mar 18, 2025 | 2.84 | 3.00 | 2.84 | 3.00 | 2.83 | 2.04% | 1,260 |
| Mar 17, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.77 | 5.38% | 17,270 |
| Mar 14, 2025 | 2.84 | 2.88 | 2.79 | 2.79 | 2.63 | 1.09% | 12,668 |
| Mar 13, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.61 | -2.13% | 698 |
| Mar 12, 2025 | 2.82 | 2.88 | 2.80 | 2.82 | 2.66 | 3.30% | 10,897 |
| Mar 11, 2025 | 2.70 | 2.77 | 2.66 | 2.73 | 2.58 | - | 29,865 |
| Mar 10, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.58 | 0.37% | 3,961 |
| Mar 7, 2025 | 2.78 | 2.78 | 2.67 | 2.72 | 2.57 | -3.41% | 928 |
| Mar 6, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | 2.66 | -0.49% | 7,858 |