SCOR SE (SCRYY)
OTCMKTS · Delayed Price · Currency is USD
3.133
+0.088 (2.87%)
Nov 6, 2025, 2:47 PM EST
SCOR SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.04 | 3.15 | 3.04 | 3.13 | - | 2.72% | 20 |
| Nov 5, 2025 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 1.67% | 1,970 |
| Nov 4, 2025 | 3.00 | 3.02 | 2.95 | 3.00 | 3.00 | -1.32% | 63,350 |
| Nov 3, 2025 | 3.06 | 3.07 | 3.00 | 3.04 | 3.04 | -0.65% | 18,444 |
| Oct 31, 2025 | 3.26 | 3.26 | 3.06 | 3.06 | 3.06 | -10.26% | 26,473 |
| Oct 30, 2025 | 3.42 | 3.50 | 3.41 | 3.41 | 3.41 | -3.81% | 2,936 |
| Oct 29, 2025 | 3.30 | 3.62 | 3.30 | 3.55 | 3.55 | -0.56% | 33,726 |
| Oct 28, 2025 | 3.65 | 3.70 | 3.51 | 3.57 | 3.57 | 1.86% | 39,155 |
| Oct 27, 2025 | 3.55 | 3.59 | 3.50 | 3.50 | 3.50 | -0.57% | 10,759 |
| Oct 24, 2025 | 3.62 | 3.64 | 3.50 | 3.52 | 3.52 | 2.33% | 58,281 |
| Oct 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.52% | 811 |
| Oct 22, 2025 | 3.42 | 3.45 | 3.26 | 3.26 | 3.26 | -5.23% | 2,726 |
| Oct 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.59% | 1,034 |
| Oct 20, 2025 | 3.42 | 3.48 | 3.34 | 3.35 | 3.35 | -5.01% | 7,631 |
| Oct 17, 2025 | 3.56 | 3.56 | 3.40 | 3.53 | 3.53 | 3.82% | 28,910 |
| Oct 16, 2025 | 3.48 | 3.50 | 3.40 | 3.40 | 3.40 | -4.63% | 414,801 |
| Oct 15, 2025 | 3.48 | 3.60 | 3.45 | 3.57 | 3.57 | -1.79% | 3,658 |
| Oct 14, 2025 | 3.68 | 3.68 | 3.49 | 3.63 | 3.63 | -1.63% | 2,839 |
| Oct 13, 2025 | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | 2.07% | 12,866 |
| Oct 10, 2025 | 3.73 | 3.73 | 3.61 | 3.62 | 3.62 | 3.58% | 5,184 |
| Oct 9, 2025 | 3.60 | 3.64 | 3.49 | 3.49 | 3.49 | -4.12% | 29,573 |
| Oct 8, 2025 | 3.60 | 3.68 | 3.60 | 3.64 | 3.64 | 1.39% | 26,833 |
| Oct 7, 2025 | 3.70 | 3.70 | 3.44 | 3.59 | 3.59 | 2.87% | 20,120 |
| Oct 6, 2025 | 3.53 | 3.60 | 3.49 | 3.49 | 3.49 | -3.06% | 12,612 |
| Oct 3, 2025 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | - | 6,814 |
| Oct 2, 2025 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 3.75% | 11,014 |
| Oct 1, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.14% | 4,812 |
| Sep 30, 2025 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | -0.85% | 9,618 |
| Sep 29, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.84% | 2,200 |
| Sep 26, 2025 | 3.35 | 3.60 | 3.35 | 3.57 | 3.57 | 4.69% | 14,894 |
| Sep 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.65% | 600 |
| Sep 24, 2025 | 3.37 | 3.52 | 3.29 | 3.29 | 3.29 | -2.37% | 598 |
| Sep 23, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -3.71% | 15,574 |
| Sep 22, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 1,085 |
| Sep 19, 2025 | 3.40 | 3.47 | 3.40 | 3.42 | 3.42 | 1.73% | 11,762 |
| Sep 18, 2025 | 3.40 | 3.47 | 3.31 | 3.36 | 3.36 | 4.41% | 18,280 |
| Sep 17, 2025 | 3.22 | 3.36 | 3.22 | 3.22 | 3.22 | -4.45% | 1,506 |
| Sep 16, 2025 | 3.22 | 3.37 | 3.17 | 3.37 | 3.37 | 0.75% | 8,507 |
| Sep 15, 2025 | 3.30 | 3.41 | 3.30 | 3.35 | 3.35 | 1.98% | 138,005 |
| Sep 12, 2025 | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | 0.31% | 3,231 |
| Sep 11, 2025 | 3.40 | 3.40 | 3.27 | 3.27 | 3.27 | -0.91% | 5,309 |
| Sep 10, 2025 | 3.16 | 3.31 | 3.16 | 3.30 | 3.30 | -0.18% | 3,462 |
| Sep 9, 2025 | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | 1.10% | 5,961 |
| Sep 8, 2025 | 3.25 | 3.32 | 3.20 | 3.27 | 3.27 | -1.21% | 7,519 |
| Sep 5, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 4.09% | 608 |
| Sep 4, 2025 | 3.23 | 3.27 | 3.18 | 3.18 | 3.18 | 0.63% | 14,660 |
| Sep 3, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -3.95% | 2,112 |
| Sep 2, 2025 | 3.27 | 3.29 | 3.10 | 3.29 | 3.29 | 0.92% | 3,035 |
| Aug 29, 2025 | 3.21 | 3.31 | 3.21 | 3.26 | 3.26 | 0.62% | 2,062 |
| Aug 28, 2025 | 3.31 | 3.36 | 3.20 | 3.24 | 3.24 | -0.92% | 16,917 |