SCOR SE (SCRYY)
OTCMKTS
· Delayed Price · Currency is USD
3.030
+0.030 (1.00%)
Apr 24, 2025, 3:25 PM EDT
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.99 | 3.15 | 2.99 | 3.11 | - | 4.02% | 36,895 |
| Apr 23, 2025 | 3.07 | 3.07 | 2.94 | 2.99 | 2.99 | -4.33% | 227,468 |
| Apr 22, 2025 | 2.94 | 3.12 | 2.94 | 3.12 | 3.12 | 10.25% | 7,921 |
| Apr 21, 2025 | 2.72 | 2.83 | 2.72 | 2.83 | 2.83 | -5.03% | 7,589 |
| Apr 17, 2025 | 2.81 | 2.98 | 2.81 | 2.98 | 2.98 | 9.96% | 15,182 |
| Apr 16, 2025 | 2.91 | 2.91 | 2.67 | 2.71 | 2.71 | -0.73% | 42,632 |
| Apr 15, 2025 | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -1.09% | 3,789 |
| Apr 14, 2025 | 2.74 | 2.77 | 2.74 | 2.76 | 2.76 | 6.15% | 8,792 |
| Apr 11, 2025 | 2.61 | 2.68 | 2.58 | 2.60 | 2.60 | -1.52% | 8,450 |
| Apr 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.00% | 500 |
| Apr 9, 2025 | 2.45 | 2.75 | 2.41 | 2.75 | 2.75 | 14.11% | 3,222 |
| Apr 8, 2025 | 2.35 | 2.64 | 2.35 | 2.41 | 2.41 | 2.12% | 28,420 |
| Apr 7, 2025 | 2.48 | 2.48 | 2.31 | 2.36 | 2.36 | -11.28% | 61,460 |
| Apr 4, 2025 | 2.58 | 2.66 | 2.50 | 2.66 | 2.66 | -4.32% | 21,646 |
| Apr 3, 2025 | 2.91 | 2.91 | 2.78 | 2.78 | 2.78 | -2.46% | 6,666 |
| Apr 2, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.70% | 926 |
| Apr 1, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.87 | 0.53% | 2,382 |
| Mar 31, 2025 | 2.84 | 2.86 | 2.81 | 2.86 | 2.86 | -1.38% | 2,770 |
| Mar 28, 2025 | 2.90 | 2.99 | 2.87 | 2.90 | 2.90 | -1.53% | 6,601 |
| Mar 27, 2025 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | -1.34% | 10,114 |
| Mar 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 25, 2025 | 2.99 | 3.04 | 2.98 | 2.98 | 2.98 | 0.17% | 1,721 |
| Mar 24, 2025 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | 7.01% | 26,989 |
| Mar 21, 2025 | 2.99 | 2.99 | 2.78 | 2.78 | 2.78 | -3.47% | 1,198 |
| Mar 20, 2025 | 2.88 | 2.90 | 2.83 | 2.88 | 2.88 | - | 561,979 |
| Mar 19, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -4.00% | 4,727 |
| Mar 18, 2025 | 2.84 | 3.00 | 2.84 | 3.00 | 3.00 | 2.04% | 1,260 |
| Mar 17, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 5.38% | 17,270 |
| Mar 14, 2025 | 2.84 | 2.88 | 2.79 | 2.79 | 2.79 | 1.09% | 12,668 |
| Mar 13, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -2.13% | 698 |
| Mar 12, 2025 | 2.82 | 2.88 | 2.80 | 2.82 | 2.82 | 3.30% | 10,897 |
| Mar 11, 2025 | 2.70 | 2.77 | 2.66 | 2.73 | 2.73 | - | 29,865 |
| Mar 10, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 0.37% | 3,961 |
| Mar 7, 2025 | 2.78 | 2.78 | 2.67 | 2.72 | 2.72 | -3.41% | 928 |
| Mar 6, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | -0.49% | 7,858 |
| Mar 5, 2025 | 2.82 | 2.84 | 2.79 | 2.83 | 2.83 | 0.71% | 24,799 |
| Mar 4, 2025 | 2.71 | 2.81 | 2.71 | 2.81 | 2.81 | 2.93% | 5,746 |
| Mar 3, 2025 | 2.73 | 2.74 | 2.67 | 2.73 | 2.73 | 5.00% | 214,167 |
| Feb 28, 2025 | 2.66 | 2.66 | 2.57 | 2.60 | 2.60 | -2.62% | 771 |
| Feb 27, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | 2.22% | 1,255 |
| Feb 26, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -5.02% | 2,842 |
| Feb 25, 2025 | 2.65 | 2.75 | 2.53 | 2.75 | 2.75 | 8.70% | 2,404 |
| Feb 24, 2025 | 2.62 | 2.64 | 2.53 | 2.53 | 2.53 | -0.78% | 3,592 |
| Feb 21, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | 1.19% | 8,013 |
| Feb 20, 2025 | 2.55 | 2.79 | 2.51 | 2.52 | 2.52 | -7.52% | 11,233 |
| Feb 19, 2025 | 2.81 | 2.81 | 2.65 | 2.73 | 2.73 | 8.13% | 2,048 |
| Feb 18, 2025 | 2.70 | 2.71 | 2.52 | 2.52 | 2.52 | -3.26% | 211,787 |
| Feb 14, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -3.52% | 11,063 |
| Feb 13, 2025 | 2.70 | 2.70 | 2.58 | 2.70 | 2.70 | - | 5,642 |
| Feb 12, 2025 | 2.50 | 2.70 | 2.49 | 2.70 | 2.70 | 4.25% | 2,514 |