Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

SCOR SE (SCRYY)

2.9500
-0.2600
(-8.10%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.10003.21002.95002.95002.95001,100
May 6, 20253.15003.15003.01003.08003.08003,100
May 5, 20252.97003.18002.89002.89002.89009,900
May 2, 20252.96003.04002.92002.98002.980012,500
May 1, 20253.02003.26003.02003.26003.26005,300
Apr 30, 20253.15003.32003.10003.18003.180017,400
Apr 29, 20252.86003.35002.86003.10003.100025,300
Apr 28, 20253.03003.30003.03003.29003.290029,300
Apr 25, 20253.13003.20002.99003.05003.0500296,300
Apr 24, 20252.99003.18002.99003.18003.1800412,000
Apr 23, 20253.07003.07002.94002.99002.9900227,500
Apr 22, 20252.94003.12002.94003.12003.12007,900
Apr 21, 20252.72002.83002.72002.83002.83007,600
Apr 17, 20252.81002.98002.81002.98002.980015,200
Apr 16, 20252.91002.91002.67002.71002.710042,600
Apr 15, 20252.78002.78002.73002.73002.73003,800
Apr 14, 20252.74002.77002.74002.76002.76008,800
Apr 11, 20252.61002.68002.58002.60002.60008,500
Apr 10, 20252.64002.64002.64002.64002.6400500
Apr 9, 20252.45002.75002.41002.75002.75003,200
Apr 8, 20252.35002.64002.35002.41002.410028,400
Apr 7, 20252.48002.48002.31002.36002.360061,500
Apr 4, 20252.58002.66002.50002.66002.660021,600
Apr 3, 20252.91002.91002.78002.78002.78006,700
Apr 2, 20252.86002.86002.85002.85002.8500900
Apr 1, 20252.84002.87002.84002.87002.87002,400
Mar 31, 20252.84002.86002.81002.86002.86002,800
Mar 28, 20252.90002.99002.87002.90002.90006,600
Mar 27, 20252.94002.97002.90002.94002.940010,100
Mar 26, 20252.98002.98002.98002.98002.9800-
Mar 25, 20252.99003.04002.98002.98002.98001,700
Mar 24, 20252.97003.00002.97002.98002.980027,000
Mar 21, 20252.99002.99002.78002.78002.78001,200
Mar 20, 20252.88002.90002.83002.88002.8800562,000
Mar 19, 20252.94002.94002.88002.88002.88004,700
Mar 18, 20252.84003.00002.84003.00003.00001,300
Mar 17, 20252.87002.94002.87002.94002.940017,300
Mar 14, 20252.84002.88002.79002.79002.790012,700
Mar 13, 20252.80002.80002.76002.76002.7600700
Mar 12, 20252.82002.88002.80002.82002.820010,900
Mar 11, 20252.70002.77002.66002.73002.730029,900
Mar 10, 20252.70002.73002.70002.73002.73004,000
Mar 7, 20252.78002.78002.67002.72002.7200900
Mar 6, 20252.75002.82002.75002.82002.82007,900
Mar 5, 20252.82002.84002.79002.83002.830024,800
Mar 4, 20252.71002.81002.71002.81002.81005,700
Mar 3, 20252.73002.74002.67002.73002.7300214,200
Feb 28, 20252.66002.66002.57002.60002.6000800
Feb 27, 20252.70002.70002.67002.67002.67001,300
Feb 26, 20252.65002.65002.61002.61002.61002,800
Feb 25, 20252.65002.75002.53002.75002.75002,400
Feb 24, 20252.62002.64002.53002.53002.53003,600
Feb 21, 20252.62002.62002.55002.55002.55008,000
Feb 20, 20252.55002.79002.51002.52002.520011,200
Feb 19, 20252.81002.81002.65002.73002.73002,000
Feb 18, 20252.70002.71002.52002.52002.5200211,800
Feb 14, 20252.63002.63002.61002.61002.610011,100
Feb 13, 20252.70002.70002.58002.70002.70005,600
Feb 12, 20252.50002.70002.49002.70002.70002,500
Feb 11, 20252.62002.63002.59002.59002.59003,500
Feb 10, 20252.57002.70002.57002.59002.59006,800
Feb 7, 20252.62002.62002.61002.61002.61002,100
Feb 6, 20252.70002.70002.51002.61002.610030,300
Feb 5, 20252.56002.58002.55002.55002.550026,100
Feb 4, 20252.53002.62002.53002.55002.550053,900
Feb 3, 20252.40002.57002.40002.47002.47003,300
Jan 31, 20252.53002.57002.50002.57002.57009,300
Jan 30, 20252.58002.58002.51002.52002.520016,000
Jan 29, 20252.56002.69002.54002.59002.5900984,100
Jan 28, 20252.63002.70002.63002.63002.63005,800
Jan 27, 20252.70002.70002.52002.61002.610022,000
Jan 24, 20252.70002.70002.56002.56002.560012,600
Jan 23, 20252.48002.57002.48002.56002.56002,400
Jan 22, 20252.56002.56002.51002.51002.51001,200
Jan 21, 20252.61002.61002.48002.57002.570039,600
Jan 17, 20252.54002.58002.50002.51002.510026,900
Jan 16, 20252.47002.53002.42002.49002.49007,500
Jan 15, 20252.44002.60002.43002.47002.470024,200
Jan 14, 20252.47002.47002.39002.46002.46004,700
Jan 13, 20252.50002.54002.42002.47002.470038,300
Jan 10, 20252.57002.57002.52002.52002.52008,900
Jan 8, 20252.55002.55002.46002.46002.46001,700
Jan 7, 20252.54002.62002.46002.54002.540015,100
Jan 6, 20252.46002.53002.46002.53002.530051,000
Jan 3, 20252.53002.54002.52002.53002.53006,400
Jan 2, 20252.58002.58002.44002.58002.580072,200
Dec 31, 20242.37002.47002.37002.47002.47006,300
Dec 30, 20242.34002.45002.34002.42002.420018,800
Dec 27, 20242.43002.44002.32002.41002.410030,700
Dec 26, 20242.37002.49002.29002.44002.440019,600
Dec 24, 20242.42002.60002.42002.60002.60003,500
Dec 23, 20242.36002.49002.36002.46002.460022,000
Dec 20, 20242.56002.56002.36002.44002.440015,000
Dec 19, 20242.22002.50002.22002.47002.470011,700
Dec 18, 20242.40002.52002.28002.29002.29004,200
Dec 17, 20242.54002.54002.38002.43002.430031,700
Dec 16, 20242.40002.49002.38002.38002.38008,900
Dec 13, 20242.28002.55002.28002.43002.430021,200
Dec 12, 20242.50002.51002.44002.50002.50008,400
Dec 11, 20242.54002.55002.50002.54002.540056,500
Dec 10, 20242.59002.63002.56002.56002.560011,900
Dec 9, 20242.60002.64002.59002.59002.590017,500
Dec 6, 20242.60002.62002.51002.59002.59007,200
Dec 5, 20242.53002.61002.50002.50002.5000289,800
Dec 4, 20242.50002.54002.46002.54002.5400326,200
Dec 3, 20242.40002.50002.40002.48002.48002,800
Dec 2, 20242.58002.58002.40002.48002.48003,200
Nov 29, 20242.29002.53002.29002.48002.480030,900
Nov 27, 20242.57002.57002.47002.49002.49003,100
Nov 26, 20242.42002.51002.42002.46002.46004,100
Nov 25, 20242.60002.60002.41002.46002.460020,200
Nov 22, 20242.57002.57002.44002.50002.500044,500
Nov 21, 20242.37002.56002.37002.53002.530032,300
Nov 20, 20242.57002.59002.51002.54002.540036,000
Nov 19, 20242.57002.57002.50002.57002.570052,300
Nov 18, 20242.46002.58002.46002.55002.550043,800
Nov 15, 20242.40002.50002.36002.41002.410050,900
Nov 14, 20242.39002.41002.38002.38002.3800347,900
Nov 13, 20242.17002.17002.16002.16002.16005,300
Nov 12, 20242.20002.20002.10002.14002.140016,300
Nov 11, 20242.17002.25002.14002.20002.200012,300
Nov 8, 20242.16002.25002.09002.19002.190029,400
Nov 7, 20242.24002.24002.14002.23002.230029,900
Nov 6, 20242.10002.19002.08002.15002.150021,300
Nov 5, 20242.21002.25002.21002.22002.220025,600
Nov 4, 20242.20002.20002.15002.17002.170018,800
Nov 1, 20242.14002.20002.13002.15002.150011,300
Oct 31, 20242.10002.16002.10002.10002.10004,800
Oct 30, 20242.19002.19002.10002.10002.10003,500
Oct 29, 20242.17002.21002.17002.21002.21009,600
Oct 28, 20242.28002.28002.16002.21002.210010,800
Oct 25, 20242.22002.22002.14002.19002.19009,900
Oct 24, 20242.18002.25002.15002.15002.150037,700
Oct 23, 20242.10002.20002.10002.16002.160088,200
Oct 22, 20242.17002.21002.12002.20002.20008,300
Oct 21, 20242.20002.23002.14002.19002.190072,800
Oct 18, 20242.16002.26002.16002.24002.240010,200
Oct 17, 20242.26002.29002.26002.27002.2700194,100
Oct 16, 20242.32002.32002.26002.29002.290038,400
Oct 15, 20242.24002.31002.24002.30002.3000205,500
Oct 14, 20242.30002.32002.30002.32002.32001,200
Oct 11, 20242.29002.33002.27002.32002.320015,800
Oct 10, 20242.25002.25002.20002.25002.250017,500
Oct 9, 20242.29002.29002.12002.26002.260010,100
Oct 8, 20242.12002.16002.12002.13002.130057,500
Oct 7, 20242.27002.27002.10002.10002.100011,000
Oct 4, 20242.21002.33002.21002.29002.2900307,200
Oct 3, 20242.20002.20002.20002.20002.2000400
Oct 2, 20242.16002.17002.13002.13002.13003,100
Oct 1, 20242.16002.16002.16002.16002.1600200
Sep 30, 20242.14002.23002.14002.18002.1800900
Sep 27, 20242.27002.27002.19002.19002.19003,600
Sep 26, 20242.22002.30002.16002.27002.27008,900
Sep 25, 20242.23002.24002.23002.24002.2400700
Sep 24, 20242.19002.34002.19002.20002.200015,000
Sep 23, 20242.05002.05002.05002.05002.0500200
Sep 20, 20242.15002.15002.11002.12002.12002,600
Sep 19, 20242.18002.18002.15002.15002.15005,500
Sep 18, 20242.14002.15002.10002.13002.130010,900
Sep 17, 20242.18002.18002.12002.12002.12005,600
Sep 16, 20242.09002.15002.08002.14002.1400262,700
Sep 13, 20242.16002.16002.16002.16002.1600-
Sep 12, 20242.12002.17002.10002.16002.16004,800
Sep 11, 20242.17002.17002.10002.11002.11003,900
Sep 10, 20242.14002.21002.14002.20002.200014,500
Sep 9, 20242.08002.13002.07002.13002.13004,200
Sep 6, 20242.08002.08002.02002.04002.040016,600
Sep 5, 20242.15002.17002.12002.13002.130027,700
Sep 4, 20242.03002.16002.03002.09002.090018,800
Sep 3, 20242.00002.15002.00002.12002.120074,700
Aug 30, 20242.06002.06001.98001.98001.9800800
Aug 29, 20242.20002.20002.04002.06002.06003,700
Aug 28, 20242.10002.10002.10002.10002.1000500
Aug 27, 20242.07002.07002.07002.07002.07001,300
Aug 26, 20242.07002.09002.07002.09002.09001,200
Aug 23, 20242.19002.19002.06002.13002.130078,200
Aug 22, 20242.08002.08002.05002.05002.05003,000
Aug 21, 20242.09002.09002.06002.06002.0600700
Aug 20, 20242.03002.07002.00002.02002.02005,600
Aug 19, 20242.03002.10001.98002.04002.04001,700
Aug 16, 20241.99002.01001.97002.01002.010023,200
Aug 15, 20241.97002.02001.94002.02002.0200389,000
Aug 14, 20241.89002.02001.89001.95001.95005,100
Aug 13, 20241.89001.97001.89001.90001.90001,700
Aug 12, 20241.91001.95001.89001.95001.950012,000
Aug 9, 20241.91001.92001.91001.91001.91004,100
Aug 8, 20241.92001.95001.88001.92001.920023,600
Aug 7, 20241.96002.00001.95001.95001.950028,800
Aug 6, 20241.95001.95001.93001.94001.940028,300
Aug 5, 20242.01002.01001.82001.96001.960090,800
Aug 2, 20242.04002.08002.04002.07002.070016,300
Aug 1, 20242.12002.12002.06002.08002.080013,200
Jul 31, 20242.20002.20002.16002.16002.160024,500
Jul 30, 20242.34002.34002.31002.31002.31006,800
Jul 29, 20242.35002.39002.32002.34002.34008,000
Jul 26, 20242.33002.36002.30002.33002.33003,700
Jul 25, 20242.27002.30002.27002.28002.28003,500
Jul 24, 20242.25002.28002.22002.24002.24009,700
Jul 23, 20242.23002.28002.23002.28002.28007,200
Jul 22, 20242.27002.27002.25002.25002.25008,100
Jul 19, 20242.27002.27002.24002.26002.2600430,200
Jul 18, 20242.25002.25002.22002.24002.24004,700
Jul 17, 20242.22002.28002.22002.26002.260019,900
Jul 16, 20242.12002.23002.12002.19002.190031,300
Jul 15, 20242.81002.83002.72002.80002.800034,700
Jul 12, 20242.88002.89002.87002.89002.89004,200
Jul 11, 20242.82002.83002.82002.83002.83001,700
Jul 10, 20242.74002.86002.74002.86002.860054,500
Jul 9, 20242.79002.80002.76002.80002.80005,500
Jul 8, 20242.83002.89002.81002.89002.8900900
Jul 5, 20242.59002.73002.59002.73002.73004,500
Jul 3, 20242.55002.55002.55002.55002.5500300
Jul 2, 20242.55002.63002.55002.59002.59002,900
Jul 1, 20242.65002.65002.60002.65002.65002,100
Jun 28, 20242.59002.59002.56002.56002.56001,800
Jun 27, 20242.66002.67002.58002.60002.600012,000
Jun 26, 20242.60002.67002.52002.52002.52004,300
Jun 25, 20242.74002.80002.66002.66002.660030,800
Jun 24, 20242.69002.76002.69002.74002.74002,600
Jun 21, 20242.74002.74002.70002.70002.7000700
Jun 20, 20242.82002.82002.78002.78002.78001,100
Jun 18, 20242.77002.77002.70002.70002.700057,300
Jun 17, 20242.65002.67002.64002.65002.65002,600
Jun 14, 20242.64002.64002.64002.64002.6400400
Jun 13, 20242.68002.77002.68002.77002.77001,300
Jun 12, 20242.81002.81002.75002.79002.790013,200
Jun 11, 20242.75002.75002.71002.71002.71001,600
Jun 10, 20242.79002.79002.74002.77002.77001,600
Jun 7, 20242.77002.88002.77002.78002.78002,200
Jun 6, 20242.85002.96002.85002.96002.9600600
Jun 5, 20242.92002.94002.91002.91002.910024,600
Jun 4, 20242.89002.89002.88002.88002.88002,100
Jun 3, 20243.01003.02002.86002.93002.93002,800
May 31, 20242.91002.91002.87002.87002.87004,400
May 30, 20242.88002.88002.81002.83002.83004,500
May 29, 20242.91002.92002.88002.92002.92005,900
May 28, 20242.96003.02002.91002.97002.97009,500
May 24, 20242.98002.99002.92002.97002.97002,700
May 23, 20243.03003.03002.98002.98002.980034,900
May 22, 20242.89003.01002.88003.01003.010037,200
May 21, 20242.94002.96002.87002.95002.950022,500
May 20, 20242.89003.07002.89003.00003.00004,700
May 17, 2024 0.193 Dividend
May 17, 20243.15003.19003.13003.19003.1900228,100
May 16, 20243.38003.38003.38003.38003.1870400
May 15, 20243.36003.39003.36003.38003.18705,800
May 14, 20243.39003.43003.37003.43003.234117,300
May 13, 20243.47003.47003.40003.41003.21537,600
May 10, 20243.48003.48003.40003.46003.26245,300
May 9, 20243.53003.53003.36003.38003.18703,800
May 8, 20243.40003.44003.34003.39003.196413,500