SCOR SE (SCRYY)
OTCMKTS · Delayed Price · Currency is USD
3.800
+0.020 (0.53%)
At close: Jul 17, 2026
SCRYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.76 | 3.85 | 3.76 | 3.80 | 3.80 | 0.53% | 10,958 |
| Jul 16, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | - | 11,306 |
| Jul 15, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 1.41% | 3,363 |
| Jul 14, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.33% | 3,063 |
| Jul 13, 2026 | 3.74 | 3.77 | 3.73 | 3.74 | 3.74 | -0.51% | 10,353 |
| Jul 10, 2026 | 3.75 | 3.78 | 3.70 | 3.76 | 3.76 | 1.93% | 3,682 |
| Jul 8, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | 0.77% | 37,995 |
| Jul 6, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -3.17% | 11,062 |
| Jul 2, 2026 | 3.82 | 3.82 | 3.68 | 3.78 | 3.78 | 1.89% | 942 |
| Jul 1, 2026 | 3.72 | 3.72 | 3.65 | 3.71 | 3.71 | 2.77% | 63,202 |
| Jun 29, 2026 | 3.64 | 3.70 | 3.61 | 3.61 | 3.61 | 0.28% | 9,764 |
| Jun 26, 2026 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | 0.84% | 8,490 |
| Jun 25, 2026 | 3.65 | 3.70 | 3.57 | 3.57 | 3.57 | -0.28% | 32,110 |
| Jun 24, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.56% | 1,699 |
| Jun 23, 2026 | 3.57 | 3.63 | 3.57 | 3.60 | 3.60 | -2.15% | 11,091 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.66 | 3.68 | 3.68 | -3.69% | 3,034 |
| Jun 18, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 5.52% | 731 |
| Jun 17, 2026 | 3.70 | 3.77 | 3.62 | 3.62 | 3.62 | -3.98% | 13,667 |
| Jun 16, 2026 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 3.57% | 3,936 |
| Jun 15, 2026 | 3.65 | 3.67 | 3.64 | 3.64 | 3.64 | - | 10,549 |
| Jun 12, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -0.27% | 851 |
| Jun 11, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 1.67% | 2,633 |
| Jun 10, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | 1.36% | 1,473 |
| Jun 9, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.06% | 12,866 |
| Jun 8, 2026 | 3.58 | 3.58 | 3.50 | 3.58 | 3.58 | -1.72% | 2,379 |
| Jun 5, 2026 | 3.65 | 3.65 | 3.59 | 3.64 | 3.64 | 3.19% | 3,801 |
| Jun 4, 2026 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | -2.75% | 13,739 |
| Jun 3, 2026 | 3.63 | 3.63 | 3.56 | 3.63 | 3.63 | 0.28% | 2,797 |
| Jun 2, 2026 | 3.58 | 3.65 | 3.56 | 3.62 | 3.62 | 0.84% | 9,017 |
| Jun 1, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.64% | 3,333 |
| May 29, 2026 | 3.59 | 3.65 | 3.50 | 3.65 | 3.65 | -0.27% | 8,192 |
| May 28, 2026 | 3.83 | 3.83 | 3.60 | 3.66 | 3.66 | -5.43% | 874 |
| May 26, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 8.10% | 3,583 |
| May 22, 2026 | 3.86 | 3.86 | 3.58 | 3.58 | 3.58 | -5.54% | 547 |
| May 21, 2026 | 3.58 | 3.79 | 3.58 | 3.79 | 3.79 | -2.82% | 583 |
| May 20, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 2,549 |
| May 19, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | -1.54% | 12,319 |
| May 18, 2026 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | 5.12% | 5,005 |
| May 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.59% | 207 |
| May 14, 2026 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | - | 2,561 |
| May 13, 2026 | 3.74 | 3.77 | 3.66 | 3.77 | 3.77 | 7.25% | 3,733 |
| May 12, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -3.70% | 3,091 |
| May 11, 2026 | 3.53 | 3.77 | 3.53 | 3.65 | 3.65 | -1.62% | 11,868 |
| May 8, 2026 | 3.65 | 3.73 | 3.39 | 3.71 | 3.71 | 1.64% | 5,808 |
| May 7, 2026 | 3.74 | 3.74 | 3.56 | 3.65 | 3.65 | -3.18% | 4,015 |
| May 6, 2026 | 3.61 | 3.77 | 3.61 | 3.77 | 3.77 | 6.95% | 19,215 |
| May 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.43% | 9,366 |
| May 4, 2026 | 3.50 | 3.59 | 3.50 | 3.51 | 3.51 | -5.65% | 72,293 |
| May 1, 2026 | 3.52 | 3.72 | 3.52 | 3.72 | 3.72 | 4.02% | 2,565 |
| Apr 30, 2026 | 3.70 | 3.79 | 3.70 | 3.74 | 3.58 | -3.11% | 7,072 |