Spirits Capital Corporation (SSCC)
OTCMKTS · Delayed Price · Currency is USD
2.220
-0.780 (-26.00%)
At close: May 14, 2025
Spirits Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -26.00% | 339 |
| Aug 12, 2024 | 3.00 | 3.00 | 2.33 | 3.00 | 3.00 | -69.07% | 204 |
| Aug 9, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 205 |
| Aug 7, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 246.43% | 101 |
| May 6, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -70.21% | 200 |
| May 3, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 370.00% | 200 |
| Jun 22, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Jan 19, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -60.40% | 173 |
| Dec 21, 2021 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -66.33% | 101 |
| Aug 27, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 112 |
| Aug 23, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -98.37% | 293 |
| Jun 25, 2021 | 323.00 | 960.00 | 323.00 | 920.00 | 920.00 | -7.54% | 6 |
| May 25, 2021 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -0.50% | - |
| May 10, 2021 | 999.95 | 1,000.00 | 999.95 | 1,000.00 | 1,000.00 | 0.20% | 2 |
| Apr 30, 2021 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 5.27% | - |
| Mar 15, 2021 | 900.00 | 948.00 | 900.00 | 948.00 | 948.00 | 5.33% | 1 |
| Mar 11, 2021 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 188.18% | - |
| Mar 10, 2021 | 312.31 | 312.31 | 312.31 | 312.31 | 312.31 | -65.30% | - |
| Mar 4, 2021 | 512.60 | 900.00 | 512.60 | 900.00 | 900.00 | 11.36% | 3 |
| Feb 26, 2021 | 410.10 | 808.20 | 410.10 | 808.20 | 808.20 | -19.02% | - |
| Feb 11, 2021 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 2 |
| Feb 9, 2021 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | - |
| Feb 5, 2021 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 42.37% | - |
| Feb 4, 2021 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 1 |
| Jan 28, 2021 | 998.00 | 998.00 | 701.00 | 701.00 | 701.00 | -29.76% | - |
| Jan 27, 2021 | 512.00 | 998.00 | 511.00 | 998.00 | 998.00 | 95.30% | 4 |
| Jan 25, 2021 | 521.40 | 521.40 | 511.00 | 511.00 | 511.00 | -43.22% | 1 |
| Jan 14, 2021 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1 |
| Jan 13, 2021 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 7 |
| Jan 8, 2021 | 610.00 | 900.00 | 610.00 | 900.00 | 900.00 | 12.50% | 4 |
| Jan 7, 2021 | 600.00 | 800.00 | 505.00 | 800.00 | 800.00 | 94.65% | 5 |
| Dec 23, 2020 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -18.69% | - |
| Dec 17, 2020 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | -22.88% | - |
| Dec 1, 2020 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | 42.50% | 2 |
| Nov 17, 2020 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 12.20% | 3 |
| Nov 11, 2020 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -4.65% | - |
| Oct 15, 2020 | 890.00 | 890.00 | 430.00 | 430.00 | 430.00 | -34.85% | - |
| Jul 1, 2020 | 930.00 | 930.00 | 660.00 | 660.00 | 660.00 | 46.67% | 3 |
| Jun 24, 2020 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 73.08% | 3 |
| Jun 15, 2020 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -53.98% | - |
| May 27, 2020 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 116.48% | - |
| Apr 16, 2020 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -66.54% | - |
| Feb 28, 2020 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Feb 26, 2020 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 105.26% | - |
| Feb 25, 2020 | 311.00 | 380.00 | 310.00 | 380.00 | 380.00 | 8.57% | 4 |
| Feb 12, 2020 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -61.54% | - |
| Feb 6, 2020 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -4.21% | - |
| Jan 10, 2020 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 206.45% | - |
| Jan 9, 2020 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -11.43% | - |