Susquehanna Community Financial, Inc. (SQCF)
OTCMKTS · Delayed Price · Currency is USD
14.98
-0.02 (-0.13%)
Aug 5, 2025, 11:55 AM EDT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | - |
| Aug 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% | 125 |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8 |
| Aug 1, 2025 | 14.50 | 15.00 | 14.25 | 15.00 | 15.00 | 1.69% | 4,272 |
| Jul 31, 2025 | 14.76 | 14.76 | 14.75 | 14.75 | 14.75 | -0.67% | 7,655 |
| Jul 30, 2025 | 15.25 | 15.25 | 14.85 | 14.85 | 14.85 | -3.57% | 8,767 |
| Jul 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | 204 |
| Jul 25, 2025 | 15.19 | 15.35 | 15.19 | 15.35 | 15.35 | 0.92% | 1,100 |
| Jul 24, 2025 | 15.22 | 15.22 | 15.21 | 15.21 | 15.21 | -1.81% | 1,001 |
| Jul 23, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 100 |
| Jul 22, 2025 | 15.22 | 15.49 | 15.22 | 15.49 | 15.49 | 1.77% | 357 |
| Jul 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.68% | 283 |
| Jul 18, 2025 | 15.40 | 15.54 | 15.40 | 15.48 | 15.48 | 2.18% | 4,333 |
| Jul 17, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 30 |
| Jul 16, 2025 | 15.21 | 15.21 | 15.15 | 15.15 | 15.15 | -0.46% | 1,406 |
| Jul 15, 2025 | 15.24 | 15.24 | 15.22 | 15.22 | 15.22 | -1.74% | 1,647 |
| Jul 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.77% | 254 |
| Jul 11, 2025 | 15.23 | 15.23 | 15.22 | 15.22 | 15.22 | -0.20% | 1,906 |
| Jul 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 100 |
| Jul 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 80 |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Jul 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% | 600 |
| Jul 3, 2025 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | 0.07% | 4,501 |
| Jul 2, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 100 |
| Jul 1, 2025 | 14.92 | 14.98 | 14.92 | 14.98 | 14.98 | 1.63% | 400 |
| Jun 30, 2025 | 14.75 | 14.75 | 14.70 | 14.74 | 14.74 | -1.67% | 1,145 |
| Jun 27, 2025 | 14.90 | 14.99 | 14.90 | 14.99 | 14.75 | 3.24% | 200 |
| Jun 26, 2025 | 14.53 | 14.53 | 14.52 | 14.52 | 14.29 | -1.22% | 1,129 |
| Jun 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - | 206 |
| Jun 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 1.60% | 1,400 |
| Jun 23, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.24 | - | 60 |
| Jun 20, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.24 | - | - |
| Jun 18, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.24 | - | - |
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.24 | - | - |
| Jun 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.24 | - | 130 |
| Jun 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.24 | - | - |
| Jun 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.24 | -1.57% | 166 |
| Jun 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - | 400 |
| Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 1.38% | 400 |
| Jun 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | 0.35% | 200 |
| Jun 6, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.22 | 1.47% | 450 |
| Jun 5, 2025 | 14.26 | 14.26 | 14.24 | 14.24 | 14.01 | -0.42% | 700 |
| Jun 4, 2025 | 14.31 | 14.31 | 14.30 | 14.30 | 14.07 | 0.21% | 1,001 |
| Jun 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | - | - |
| Jun 2, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | - | - |
| May 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | - | - |
| May 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | - | 500 |
| May 28, 2025 | 14.60 | 14.60 | 14.27 | 14.27 | 14.04 | -0.21% | 3,669 |
| May 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | - | - |