SCOR SE (SCRYY)
OTCMKTS · Delayed Price · Currency is USD
4.030
-0.090 (-2.18%)
Aug 10, 2026, 4:00 PM EST
SCRYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.10 | 4.12 | 4.03 | 4.03 | 4.03 | -2.31% | 937 |
| Aug 7, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | - | 671 |
| Aug 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.26% | 395 |
| Aug 5, 2026 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | -0.37% | 8,109 |
| Aug 4, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 1.55% | 612 |
| Aug 3, 2026 | 4.00 | 4.10 | 3.94 | 3.94 | 3.94 | -2.62% | 15,541 |
| Jul 31, 2026 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | 1.76% | 1,724 |
| Jul 30, 2026 | 4.04 | 4.10 | 3.98 | 3.98 | 3.98 | 1.61% | 28,111 |
| Jul 29, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -0.84% | 1,285 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 1.44% | 2,647 |
| Jul 27, 2026 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | 0.36% | 4,317 |
| Jul 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | 1,697 |
| Jul 23, 2026 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | -0.26% | 2,964 |
| Jul 22, 2026 | 3.85 | 3.92 | 3.83 | 3.92 | 3.92 | 3.43% | 10,076 |
| Jul 21, 2026 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 0.26% | 4,023 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | -0.53% | 13,552 |
| 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 |