SCOR SE (SCRYY)
OTCMKTS · Delayed Price · Currency is USD
3.420
+0.030 (0.88%)
Feb 11, 2026, 3:24 PM EST
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | - | 1.18% | 2,368 |
| Feb 10, 2026 | 3.36 | 3.41 | 3.35 | 3.39 | 3.39 | -1.77% | 3,201 |
| Feb 6, 2026 | 3.46 | 3.50 | 3.42 | 3.45 | 3.45 | 2.56% | 5,260 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | -1.32% | 2,486 |
| Feb 4, 2026 | 3.42 | 3.53 | 3.39 | 3.41 | 3.41 | 2.10% | 28,959 |
| Feb 3, 2026 | 3.32 | 3.34 | 3.23 | 3.34 | 3.34 | 1.83% | 2,432 |
| Feb 2, 2026 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 2.82% | 3,607 |
| Jan 30, 2026 | 3.17 | 3.38 | 3.12 | 3.19 | 3.19 | -3.04% | 5,935 |
| Jan 29, 2026 | 3.09 | 3.31 | 3.09 | 3.29 | 3.29 | 1.23% | 5,824 |
| Jan 28, 2026 | 3.27 | 3.33 | 3.25 | 3.25 | 3.25 | 0.62% | 8,077 |
| Jan 27, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | 1.00% | 10,861 |
| Jan 26, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | 0.25% | 10,078 |
| Jan 23, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -0.31% | 2,178 |
| Jan 22, 2026 | 3.21 | 3.24 | 3.20 | 3.20 | 3.20 | 0.95% | 16,829 |
| Jan 21, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -3.21% | 27,542 |
| Jan 20, 2026 | 3.26 | 3.28 | 3.17 | 3.28 | 3.28 | -1.06% | 2,132 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | 0.61% | 24,580 |
| Jan 15, 2026 | 3.30 | 3.35 | 3.28 | 3.29 | 3.29 | -2.66% | 19,726 |
| Jan 14, 2026 | 3.37 | 3.38 | 3.31 | 3.38 | 3.38 | 1.87% | 5,775 |
| Jan 13, 2026 | 3.38 | 3.38 | 3.27 | 3.32 | 3.32 | -2.12% | 65,245 |
| Jan 12, 2026 | 3.37 | 3.39 | 3.31 | 3.39 | 3.39 | -0.29% | 8,755 |
| Jan 9, 2026 | 3.35 | 3.40 | 3.29 | 3.40 | 3.40 | 2.72% | 8,648 |
| Jan 8, 2026 | 3.34 | 3.41 | 3.31 | 3.31 | 3.31 | -1.49% | 16,676 |
| Jan 7, 2026 | 3.33 | 3.36 | 3.26 | 3.36 | 3.36 | 2.60% | 55,981 |
| Jan 6, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -2.79% | 2,857 |
| Jan 5, 2026 | 3.35 | 3.41 | 3.30 | 3.37 | 3.37 | 3.03% | 11,904 |
| Jan 2, 2026 | 3.27 | 3.39 | 3.16 | 3.27 | 3.27 | -3.25% | 9,144 |
| Dec 31, 2025 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | -0.97% | 2,412 |
| Dec 30, 2025 | 3.40 | 3.46 | 3.38 | 3.41 | 3.41 | 1.58% | 39,580 |
| Dec 29, 2025 | 3.41 | 3.41 | 3.36 | 3.36 | 3.36 | -1.18% | 16,057 |
| Dec 24, 2025 | 3.36 | 3.41 | 3.33 | 3.40 | 3.40 | - | 4,503 |
| Dec 23, 2025 | 3.38 | 3.40 | 3.26 | 3.40 | 3.40 | 2.10% | 8,765 |
| Dec 22, 2025 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 2.78% | 4,853 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 955 |
| Dec 18, 2025 | 3.20 | 3.26 | 3.13 | 3.18 | 3.18 | -1.24% | 1,684 |
| Dec 17, 2025 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | 1.26% | 17,638 |
| Dec 16, 2025 | 3.09 | 3.24 | 3.09 | 3.18 | 3.18 | 0.47% | 30,820 |
| Dec 15, 2025 | 3.20 | 3.22 | 3.12 | 3.17 | 3.17 | -1.09% | 5,030 |
| Dec 12, 2025 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | -0.62% | 14,159 |
| Dec 11, 2025 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | 3.04% | 8,308 |
| Dec 10, 2025 | 3.10 | 3.17 | 3.10 | 3.13 | 3.13 | 0.48% | 3,864 |
| Dec 9, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 1.63% | 3,248 |
| Dec 8, 2025 | 3.03 | 3.15 | 3.00 | 3.06 | 3.06 | 0.33% | 17,440 |
| Dec 5, 2025 | 3.08 | 3.14 | 3.05 | 3.05 | 3.05 | -1.93% | 22,437 |
| Dec 4, 2025 | 3.15 | 3.15 | 3.01 | 3.11 | 3.11 | -1.52% | 71,645 |
| Dec 3, 2025 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | -1.93% | 7,223 |
| Dec 2, 2025 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 0.16% | 2,588 |
| Dec 1, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.21 | 0.16% | 2,784 |
| Nov 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.22% | 472 |
| Nov 25, 2025 | 3.11 | 3.20 | 3.00 | 3.08 | 3.08 | 1.42% | 13,757 |