UK markets closed

SCOR SE (SCRYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.0700-0.0300 (-0.97%)
At close: 02:37PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.08003.08003.07003.07003.070021,100
18 Apr 20243.10003.10003.10003.10003.10003,200
17 Apr 20243.18003.18003.04003.04003.04001,400
16 Apr 20243.04003.08003.04003.08003.0800289,800
15 Apr 20243.10003.16003.10003.16003.16002,500
12 Apr 20243.08003.15003.08003.10003.100010,800
11 Apr 20243.07003.07003.07003.07003.07001,300
10 Apr 20243.17003.17003.17003.17003.1700-
09 Apr 20243.20003.20003.13003.17003.17001,000
08 Apr 20243.30003.30003.23003.30003.30001,300
05 Apr 20243.25003.25003.17003.17003.17004,500
04 Apr 20243.32003.32003.30003.30003.3000900
03 Apr 20243.30003.32003.29003.32003.32002,800
02 Apr 20243.34003.34003.32003.33003.330018,000
01 Apr 20243.40003.40003.32003.32003.3200800
28 Mar 20243.40003.41003.37003.37003.370052,600
27 Mar 20243.26003.27003.23003.27003.27001,000
26 Mar 20243.14003.21003.14003.21003.2100800
25 Mar 20243.19003.19003.19003.19003.1900200
22 Mar 20243.17003.17003.17003.17003.1700400
21 Mar 20243.24003.25003.15003.21003.21007,000
20 Mar 20243.37003.37003.37003.37003.3700-
19 Mar 20243.32003.37003.32003.37003.37001,500
18 Mar 20243.30003.40003.30003.32003.320024,300
15 Mar 20243.20003.25003.20003.24003.240013,500
14 Mar 20243.21003.21003.11003.11003.11001,900
13 Mar 20243.14003.14003.09003.09003.09003,200
12 Mar 20243.09003.14003.09003.14003.1400500
11 Mar 20243.10003.10003.09003.09003.09001,500
08 Mar 20243.09003.09003.09003.09003.0900500
07 Mar 20243.12003.12003.12003.12003.1200300
06 Mar 20243.14003.19003.14003.18003.180012,200
05 Mar 20242.98002.98002.95002.95002.9500900
04 Mar 20242.91002.97002.91002.97002.97002,500
01 Mar 20243.01003.01002.96002.96002.96002,600
29 Feb 20243.03003.03002.99003.03003.03002,100
28 Feb 20243.04003.04003.04003.04003.0400700
27 Feb 20243.02003.02003.00003.01003.01001,200
26 Feb 20243.04003.10003.04003.05003.0500900
23 Feb 20243.03003.03003.03003.03003.0300-
22 Feb 20243.10003.10003.03003.03003.03002,100
21 Feb 20242.99002.99002.93002.93002.93003,400
20 Feb 20243.05003.05003.00003.00003.00005,700
16 Feb 20243.04003.04002.98002.98002.98001,300
15 Feb 20243.04003.04003.04003.04003.04006,000
14 Feb 20243.05003.05003.00003.01003.01005,400
13 Feb 20243.03003.05002.98003.05003.05007,700
12 Feb 20243.03003.03003.01003.01003.01003,200
09 Feb 20243.07003.07003.06003.06003.06001,700
08 Feb 20243.06003.14003.05003.06003.06003,000
07 Feb 20243.02003.04003.00003.04003.04004,600
06 Feb 20243.11003.11003.05003.05003.05001,200
05 Feb 20243.04003.04003.04003.04003.0400500
02 Feb 20243.00003.00002.96002.97002.97002,200
01 Feb 20243.03003.03002.98003.00003.00004,400
31 Jan 20242.99003.03002.96003.03003.030010,400
30 Jan 20242.95002.98002.95002.98002.98001,700
29 Jan 20242.94002.95002.94002.95002.95003,900
26 Jan 20243.02003.03003.02003.03003.03003,500
25 Jan 20243.09003.09002.99002.99002.99004,600
24 Jan 20243.00003.11003.00003.05003.0500226,600
23 Jan 20242.99002.99002.99002.99002.9900800
22 Jan 20243.00003.07003.00003.07003.07001,500
19 Jan 20242.99002.99002.95002.96002.96004,700
18 Jan 20242.95003.01002.95003.01003.01001,800
17 Jan 20242.94003.01002.94002.99002.99002,000
16 Jan 20242.93002.94002.93002.94002.94004,100
12 Jan 20242.99003.03002.99003.01003.01004,500
11 Jan 20242.88002.90002.84002.86002.86004,100
10 Jan 20242.87002.89002.86002.86002.86001,900
09 Jan 20242.87002.87002.80002.85002.8500248,100
08 Jan 20242.83002.92002.83002.85002.850014,200
05 Jan 20242.87002.87002.82002.82002.82001,100
04 Jan 20242.81002.87002.81002.83002.83001,600
03 Jan 20242.81002.82002.79002.82002.82006,200
02 Jan 20242.83002.91002.83002.90002.90006,700
29 Dec 20232.90002.90002.87002.87002.87001,600
28 Dec 20232.89002.89002.81002.84002.84009,200
27 Dec 20232.94002.94002.89002.89002.89002,100
26 Dec 20232.92002.95002.81002.93002.930013,200
22 Dec 20232.98002.98002.87002.87002.87003,700
21 Dec 20232.88002.94002.87002.87002.87002,100
20 Dec 20232.94003.02002.87002.87002.87005,300
19 Dec 20232.90002.95002.84002.84002.84004,100
18 Dec 20232.80002.90002.80002.90002.90001,600
15 Dec 20232.84002.84002.84002.84002.8400379,000
14 Dec 20232.96002.96002.89002.93002.930023,700
13 Dec 20232.98003.01002.96003.01003.01001,900
12 Dec 20232.89003.01002.89002.96002.96006,700
11 Dec 20232.90002.93002.86002.93002.93001,800
08 Dec 20232.93002.94002.92002.94002.940045,900
07 Dec 20232.94002.94002.94002.94002.9400800
06 Dec 20233.06003.06002.96002.97002.97003,100
05 Dec 20232.99002.99002.97002.99002.99002,100
04 Dec 20233.05003.12003.05003.05003.0500149,500
01 Dec 20233.13003.14003.04003.14003.14007,000
30 Nov 20233.11003.24003.06003.24003.240046,100
29 Nov 20233.13003.17003.13003.17003.17001,100
28 Nov 20233.15003.18003.12003.18003.180070,300
27 Nov 20233.08003.08003.08003.08003.08002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...