Social Commerce Partners Corporation (SCPQ)
NASDAQ: SCPQ · Real-Time Price · USD
10.02
0.00 (0.00%)
Aug 25, 2026, 12:38 PM EDT - Market open
Social Commerce Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | - | - | 5 |
| Aug 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 285 |
| Aug 19, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 659 |
| Aug 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 200,243 |
| Aug 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 503 |
| Aug 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 514 |
| Aug 6, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 81,259 |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 661 |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% | 3,407 |
| Jul 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | 127 |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 15,008 |
| Jul 9, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.20% | 2,173 |
| Jul 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 976 |
| Jul 2, 2026 | 9.99 | 9.99 | 9.97 | 9.99 | 9.99 | - | 2,771 |
| Jul 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 24,376 |
| Jun 30, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 23,145 |
| Jun 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 1,919 |
| Jun 23, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | - | 1,951 |
| Jun 22, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.20% | 4,512 |
| Jun 16, 2026 | 9.99 | 10.00 | 9.96 | 9.96 | 9.96 | - | 2,411 |
| May 29, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 0.10% | 1,428 |
| May 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% | 1,533 |
| May 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% | 312 |
| May 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% | 269 |
| May 18, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 105 |
| May 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% | 1,000 |
| May 6, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 50,672 |
| May 4, 2026 | 9.90 | 9.95 | 9.90 | 9.91 | 9.91 | - | 2,998 |
| May 1, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | - | 10,000 |
| Apr 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 100 |
| Apr 14, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 5,017 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 25,258 |
| Apr 2, 2026 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | -0.50% | 2,863 |
| Apr 1, 2026 | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | 0.51% | 1,179 |
| Mar 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 1,515 |
| Mar 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% | 497 |
| Mar 3, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | - | 543 |