Susquehanna Community Financial, Inc. (SQCF)
OTCMKTS
· Delayed Price · Currency is USD
13.75
-0.25 (-1.79%)
Apr 28, 2025, 2:28 PM EDT
SQCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.70 | 14.00 | 13.70 | 13.75 | 13.75 | -1.79% | 4,936 |
| Apr 25, 2025 | 14.05 | 14.10 | 13.99 | 14.00 | 14.00 | -0.36% | 10,257 |
| Apr 24, 2025 | 13.26 | 14.44 | 13.26 | 14.05 | 14.05 | 22.17% | 26,745 |
| Apr 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.78% | 400 |
| Apr 22, 2025 | 10.85 | 11.60 | 10.85 | 11.59 | 11.59 | 0.78% | 3,000 |
| Apr 21, 2025 | 11.50 | 11.57 | 11.50 | 11.50 | 11.50 | 2.22% | 5,127 |
| Apr 17, 2025 | 10.93 | 11.25 | 10.82 | 11.25 | 11.25 | -2.00% | 1,368 |
| Apr 16, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Apr 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Apr 14, 2025 | 11.50 | 11.50 | 10.87 | 11.48 | 11.48 | -0.17% | 949 |
| Apr 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 114 |
| Apr 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 8, 2025 | 11.44 | 11.50 | 11.16 | 11.50 | 11.50 | -2.13% | 1,802 |
| Apr 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Apr 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.76% | 100 |
| Apr 3, 2025 | 11.50 | 11.96 | 11.50 | 11.96 | 11.96 | -0.17% | 230 |
| Apr 2, 2025 | 11.05 | 11.98 | 11.05 | 11.98 | 11.98 | 1.53% | 900 |
| Apr 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 28, 2025 | 11.80 | 11.80 | 11.50 | 11.80 | 11.57 | -0.84% | 3,281 |
| Mar 27, 2025 | 11.61 | 11.90 | 11.55 | 11.90 | 11.66 | -0.42% | 13,080 |
| Mar 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.71 | -0.42% | 1,011 |
| Mar 25, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 11.76 | - | 500 |
| Mar 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | - | 425 |
| Mar 21, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 11.76 | 1.01% | 200 |
| Mar 20, 2025 | 12.00 | 12.00 | 11.88 | 11.88 | 11.64 | -1.00% | 867 |
| Mar 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | - | 100 |
| Mar 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | - | - |
| Mar 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | - | - |
| Mar 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | 0.17% | 167 |
| Mar 13, 2025 | 12.00 | 12.00 | 11.98 | 11.98 | 11.74 | -0.17% | 350 |
| Mar 12, 2025 | 12.00 | 12.10 | 11.68 | 12.00 | 11.76 | - | 6,411 |
| Mar 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | - | 300 |
| Mar 10, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 11.76 | -3.23% | 1,600 |
| Mar 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.15 | - | 40 |
| Mar 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.15 | - | - |
| Mar 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.15 | - | - |
| Mar 4, 2025 | 11.85 | 12.40 | 11.85 | 12.40 | 12.15 | -0.32% | 200 |
| Mar 3, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.19 | - | - |
| Feb 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.19 | - | - |
| Feb 27, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.19 | - | 28 |
| Feb 26, 2025 | 12.46 | 12.46 | 12.44 | 12.44 | 12.19 | 0.98% | 408 |
| Feb 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.07 | - | - |
| Feb 24, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.07 | - | - |
| Feb 21, 2025 | 12.38 | 12.45 | 12.32 | 12.32 | 12.07 | -1.05% | 785 |
| Feb 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.20 | - | - |
| Feb 19, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.20 | - | 166 |
| Feb 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.20 | 0.08% | 100 |
| Feb 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.19 | - | 200 |