SCOR SE (SCRYY)
OTCMKTS · Delayed Price · Currency is USD
3.590
-0.060 (-1.64%)
Jun 1, 2026, 4:00 PM EST
SCRYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 3.69 | 3.86 | 3.65 | 3.86 | 3.69 | 2.45% | 21,858 |
| Apr 28, 2026 | 3.77 | 3.77 | 3.72 | 3.77 | 3.60 | 2.10% | 2,181 |
| Apr 27, 2026 | 3.69 | 3.83 | 3.69 | 3.69 | 3.53 | -5.38% | 5,962 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.73 | 0.52% | 829 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.71 | 3.88 | 3.71 | 2.92% | 4,427 |
| Apr 22, 2026 | 3.62 | 3.94 | 3.59 | 3.77 | 3.60 | 5.01% | 13,607 |
| Apr 21, 2026 | 3.86 | 3.86 | 3.59 | 3.59 | 3.43 | -6.89% | 1,201 |
| Apr 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.69 | -1.65% | 787 |
| Apr 17, 2026 | 4.04 | 4.04 | 3.80 | 3.92 | 3.75 | 0.62% | 8,733 |
| Apr 16, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.73 | 1.19% | 1,566 |
| Apr 15, 2026 | 3.85 | 3.92 | 3.85 | 3.85 | 3.68 | -1.03% | 7,589 |
| Apr 14, 2026 | 3.83 | 3.89 | 3.75 | 3.89 | 3.72 | 5.65% | 7,437 |
| Apr 13, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.52 | -5.35% | 1,876 |
| Apr 10, 2026 | 3.67 | 3.89 | 3.67 | 3.89 | 3.72 | 7.16% | 11,347 |
| Apr 9, 2026 | 3.72 | 3.72 | 3.63 | 3.63 | 3.47 | -3.20% | 2,643 |
| Apr 8, 2026 | 3.56 | 3.75 | 3.56 | 3.75 | 3.59 | 5.22% | 17,591 |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.41 | -0.17% | 330 |
| Apr 6, 2026 | 3.53 | 3.58 | 3.53 | 3.57 | 3.41 | 1.42% | 7,249 |
| Apr 2, 2026 | 3.44 | 3.59 | 3.44 | 3.52 | 3.37 | 0.82% | 3,215 |
| Apr 1, 2026 | 3.55 | 3.67 | 3.42 | 3.49 | 3.34 | 0.76% | 4,143 |
| Mar 31, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.31 | 6.29% | 1,260 |
| Mar 30, 2026 | 3.40 | 3.55 | 3.26 | 3.26 | 3.12 | -6.02% | 12,138 |
| Mar 27, 2026 | 3.40 | 3.47 | 3.37 | 3.47 | 3.32 | -0.03% | 8,519 |
| Mar 26, 2026 | 3.51 | 3.52 | 3.47 | 3.47 | 3.32 | -2.25% | 42,522 |
| Mar 25, 2026 | 3.53 | 3.61 | 3.47 | 3.55 | 3.39 | 3.20% | 2,712 |
| Mar 24, 2026 | 3.24 | 3.55 | 3.24 | 3.44 | 3.29 | -2.82% | 7,517 |
| Mar 23, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.38 | -2.48% | 50,843 |
| Mar 20, 2026 | 3.52 | 3.63 | 3.49 | 3.63 | 3.47 | - | 6,026 |
| Mar 19, 2026 | 3.62 | 3.63 | 3.48 | 3.63 | 3.47 | 3.04% | 51,116 |