Register for streaming realtime charts, analysis tools, and prices.
SCOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 6.50 | -0.16 | -2.40% | 6.60 | 6.86 | 6.12 | 41,523 |
| Sep 20 2024 | 6.66 | -0.14 | -2.06% | 6.68 | 6.9063 | 6.3717 | 22,762 |
| Sep 19 2024 | 6.80 | -0.03 | -0.44% | 6.99 | 7.10 | 6.69 | 8,554 |
| Sep 18 2024 | 6.83 | -0.38 | -5.27% | 7.21 | 7.49 | 6.72 | 22,906 |
| Sep 17 2024 | 7.21 | 0.61 | 9.24% | 6.80 | 7.2199 | 6.80 | 19,486 |
| Sep 16 2024 | 6.60 | -0.30 | -4.35% | 6.93 | 7.305 | 6.60 | 33,991 |
| Sep 13 2024 | 6.90 | -0.01 | -0.14% | 6.89 | 7.06 | 6.65 | 35,072 |
| Sep 12 2024 | 6.91 | 0.41 | 6.31% | 6.73 | 7.294 | 6.73 | 36,937 |
| Sep 11 2024 | 6.50 | 0.05 | 0.78% | 6.67 | 6.85 | 6.45 | 23,126 |
| Sep 10 2024 | 6.45 | -0.22 | -3.30% | 6.75 | 6.815 | 6.45 | 4,371 |
| Sep 09 2024 | 6.67 | -0.07 | -1.04% | 6.79 | 6.9974 | 6.31 | 8,424 |
| Sep 06 2024 | 6.74 | -0.41 | -5.73% | 7.00 | 7.00 | 6.54 | 14,133 |
| Sep 05 2024 | 7.15 | 0.38 | 5.61% | 6.95 | 7.24 | 6.81 | 2,839 |
| Sep 04 2024 | 6.77 | -0.24 | -3.42% | 7.01 | 7.04 | 6.60 | 4,064 |
| Sep 03 2024 | 7.01 | -0.16 | -2.23% | 7.23 | 7.23 | 7.01 | 3,439 |
| Aug 30 2024 | 7.17 | 0.16 | 2.28% | 7.20 | 7.3099 | 6.9501 | 1,614 |
| Aug 29 2024 | 7.01 | 0.30 | 4.47% | 6.88 | 7.20 | 6.60 | 37,050 |
| Aug 28 2024 | 6.71 | -0.30 | -4.28% | 7.09 | 7.43 | 6.71 | 26,529 |
| Aug 27 2024 | 7.01 | -0.12 | -1.68% | 7.15 | 7.20 | 7.00 | 7,205 |
| Aug 26 2024 | 7.13 | 0.00 | 0.00% | 7.14 | 7.406 | 7.0447 | 2,657 |
| Aug 23 2024 | 7.13 | 0.04 | 0.56% | 7.17 | 7.25 | 6.955 | 11,460 |
| Aug 22 2024 | 7.09 | -0.11 | -1.53% | 7.21 | 7.355 | 6.90 | 35,946 |
| Aug 21 2024 | 7.20 | 0.33 | 4.73% | 6.96 | 7.51 | 6.40 | 35,499 |
| Aug 20 2024 | 6.875 | -0.22 | -3.03% | 7.26 | 7.41 | 6.70 | 32,108 |
| Aug 19 2024 | 7.09 | -0.77 | -9.80% | 7.74 | 7.8938 | 7.08 | 12,743 |
| Aug 16 2024 | 7.86 | 0.14 | 1.81% | 7.71 | 8.00 | 7.71 | 3,438 |
| Aug 15 2024 | 7.72 | 0.18 | 2.39% | 7.56 | 8.1483 | 7.56 | 21,697 |
| Aug 14 2024 | 7.54 | 0.34 | 4.72% | 7.26 | 7.7399 | 7.18 | 20,713 |
| Aug 13 2024 | 7.20 | -0.09 | -1.23% | 7.30 | 7.65 | 7.03 | 31,515 |
| Aug 12 2024 | 7.29 | -0.20 | -2.67% | 7.50 | 8.03 | 7.15 | 14,711 |
| Aug 09 2024 | 7.49 | -0.52 | -6.49% | 8.42 | 8.42 | 7.11 | 24,152 |
| Aug 08 2024 | 8.01 | -0.03 | -0.37% | 8.03 | 8.64 | 7.67 | 18,233 |
| Aug 07 2024 | 8.04 | -3.98 | -33.11% | 11.10 | 11.10 | 7.33 | 121,655 |
| Aug 06 2024 | 12.02 | -0.93 | -7.18% | 13.00 | 14.00 | 11.90 | 62,310 |
| Aug 05 2024 | 12.95 | 0.95 | 7.92% | 11.45 | 13.06 | 11.15 | 25,026 |
| Aug 02 2024 | 12.00 | -1.46 | -10.85% | 13.20 | 13.20 | 11.93 | 47,428 |
| Aug 01 2024 | 13.46 | -0.53 | -3.79% | 13.94 | 14.0475 | 13.21 | 3,262 |
| Jul 31 2024 | 13.99 | 0.00 | 0.00% | 13.89 | 14.376 | 13.30 | 99,586 |
| Jul 30 2024 | 13.99 | -0.01 | -0.07% | 14.22 | 15.3132 | 13.99 | 14,772 |
| Jul 29 2024 | 14.00 | -0.21 | -1.48% | 14.49 | 14.8306 | 13.8001 | 11,847 |
| Jul 26 2024 | 14.21 | 0.09 | 0.64% | 14.47 | 14.88 | 14.00 | 19,437 |
| Jul 25 2024 | 14.12 | -0.01 | -0.07% | 13.90 | 14.2596 | 13.70 | 9,978 |
| Jul 24 2024 | 14.13 | -0.04 | -0.28% | 14.45 | 14.45 | 13.80 | 8,946 |
| Jul 23 2024 | 14.17 | -0.11 | -0.77% | 14.00 | 14.24 | 13.87 | 2,109 |
| Jul 22 2024 | 14.28 | 0.52 | 3.78% | 14.07 | 14.2999 | 13.38 | 20,150 |
| Jul 19 2024 | 13.76 | -0.20 | -1.43% | 13.96 | 14.49 | 13.76 | 6,206 |
| Jul 18 2024 | 13.96 | 0.06 | 0.43% | 14.27 | 14.60 | 13.7001 | 24,803 |
| Jul 17 2024 | 13.90 | 0.29 | 2.13% | 13.50 | 14.35 | 13.50 | 6,611 |
| Jul 16 2024 | 13.61 | 0.33 | 2.48% | 13.30 | 13.61 | 12.91 | 1,981 |
| Jul 15 2024 | 13.28 | 0.28 | 2.15% | 13.32 | 13.32 | 12.925 | 5,210 |
| Jul 12 2024 | 13.00 | -0.76 | -5.52% | 13.81 | 13.81 | 12.84 | 5,728 |
| Jul 11 2024 | 13.76 | 0.21 | 1.55% | 13.84 | 13.84 | 13.425 | 5,989 |
| Jul 10 2024 | 13.55 | 0.51 | 3.91% | 13.05 | 13.875 | 13.05 | 3,498 |
| Jul 09 2024 | 13.04 | 0.60 | 4.82% | 12.585 | 13.17 | 12.36 | 14,328 |
| Jul 08 2024 | 12.44 | -0.24 | -1.89% | 12.68 | 12.7627 | 12.39 | 19,800 |
| Jul 05 2024 | 12.68 | -0.47 | -3.57% | 12.70 | 13.75 | 12.68 | 5,860 |
| Jul 03 2024 | 13.15 | -0.87 | -6.21% | 14.09 | 14.5944 | 13.15 | 8,211 |
| Jul 02 2024 | 14.02 | -0.45 | -3.11% | 14.29 | 14.625 | 14.02 | 5,407 |
| Jul 01 2024 | 14.47 | 0.02 | 0.14% | 14.12 | 14.78 | 14.12 | 3,313 |
| Jun 28 2024 | 14.45 | 0.00 | 0.00% | 14.45 | 14.45 | 14.45 | 0 |
| Jun 27 2024 | 14.45 | -0.34 | -2.30% | 14.64 | 15.1458 | 14.45 | 3,025 |
| Jun 26 2024 | 14.79 | 0.04 | 0.27% | 14.75 | 15.5481 | 14.75 | 2,353 |
