Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCAC7S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 2.285 | 0.31 | 15.40% | 2.04 | 2.30 | 2.00 | 1,500 |
| Jun 12 2024 | 1.98 | -0.16 | -7.26% | 2.09 | 2.115 | 1.98 | 0 |
| Jun 11 2024 | 2.135 | 0.15 | 7.56% | 1.92 | 2.18 | 1.90 | 0 |
| Jun 10 2024 | 1.985 | 0.20 | 10.89% | 2.00 | 2.045 | 1.985 | 0 |
| Jun 07 2024 | 1.79 | 0.05 | 3.17% | 1.745 | 1.88 | 1.725 | 0 |
| Jun 06 2024 | 1.735 | -0.05 | -2.80% | 1.755 | 1.775 | 1.715 | 0 |
| Jun 05 2024 | 1.785 | -0.11 | -5.80% | 1.82 | 1.865 | 1.74 | 0 |
| Jun 04 2024 | 1.895 | 0.10 | 5.28% | 1.845 | 1.94 | 1.835 | 0 |
| Jun 03 2024 | 1.80 | -0.04 | -2.17% | 1.715 | 1.815 | 1.695 | 0 |
| May 31 2024 | 1.84 | -0.01 | -0.27% | 1.825 | 1.87 | 1.81 | 2,000 |
| May 30 2024 | 1.845 | -0.07 | -3.40% | 1.95 | 1.95 | 1.845 | 0 |
| May 29 2024 | 1.91 | 0.17 | 9.46% | 1.79 | 1.925 | 1.76 | 0 |
| May 28 2024 | 1.745 | 0.08 | 4.80% | 1.65 | 1.765 | 1.615 | 0 |
| May 27 2024 | 1.665 | -0.05 | -2.63% | 1.71 | 1.72 | 1.665 | 0 |
| May 24 2024 | 1.71 | 0.00 | 0.00% | 1.78 | 1.80 | 1.70 | 0 |
| May 23 2024 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 1.655 | 0 |
| May 22 2024 | 1.72 | 0.06 | 3.61% | 1.65 | 1.735 | 1.645 | 0 |
| May 21 2024 | 1.66 | 0.05 | 3.11% | 1.625 | 1.71 | 1.62 | 0 |
| May 20 2024 | 1.61 | -0.05 | -3.01% | 1.645 | 1.65 | 1.575 | 0 |
| May 17 2024 | 1.66 | 0.03 | 1.84% | 1.675 | 1.705 | 1.63 | 0 |
| May 16 2024 | 1.63 | 0.06 | 4.15% | 1.545 | 1.64 | 1.545 | 0 |
| May 15 2024 | 1.565 | -0.01 | -0.63% | 1.56 | 1.61 | 1.545 | 0 |
| May 14 2024 | 1.575 | -0.03 | -1.87% | 1.605 | 1.625 | 1.575 | 0 |
| May 13 2024 | 1.605 | -0.02 | -0.93% | 1.595 | 1.63 | 1.59 | 0 |
| May 10 2024 | 1.62 | -0.04 | -2.41% | 1.625 | 1.625 | 1.56 | 8,500 |
| May 09 2024 | 1.66 | -0.08 | -4.32% | 1.75 | 1.765 | 1.65 | 0 |
| May 08 2024 | 1.735 | -0.10 | -5.45% | 1.835 | 1.835 | 1.70 | 2,000 |
| May 07 2024 | 1.835 | -0.13 | -6.62% | 1.935 | 1.95 | 1.83 | 0 |
| May 06 2024 | 1.965 | -0.09 | -4.38% | 2.03 | 2.03 | 1.90 | 0 |
| May 03 2024 | 2.055 | -0.07 | -3.29% | 2.08 | 2.11 | 1.97 | 0 |
| May 02 2024 | 2.125 | 0.09 | 4.17% | 2.035 | 2.145 | 2.035 | 0 |
| Apr 30 2024 | 2.04 | 0.12 | 6.25% | 1.905 | 2.055 | 1.89 | 0 |
| Apr 29 2024 | 1.92 | 0.04 | 2.13% | 1.825 | 1.92 | 1.825 | 0 |
| Apr 26 2024 | 1.88 | -0.14 | -6.93% | 1.905 | 2.005 | 1.85 | 0 |
| Apr 25 2024 | 2.02 | 0.10 | 5.21% | 1.935 | 2.13 | 1.91 | 0 |
| Apr 24 2024 | 1.92 | 0.04 | 2.40% | 1.865 | 1.925 | 1.82 | 0 |
| Apr 23 2024 | 1.875 | -0.16 | -7.64% | 1.97 | 1.975 | 1.875 | 1,000 |
| Apr 22 2024 | 2.03 | -0.06 | -2.64% | 2.005 | 2.08 | 1.955 | 0 |
| Apr 19 2024 | 2.085 | 0.03 | 1.46% | 2.265 | 2.265 | 2.055 | 0 |
| Apr 18 2024 | 2.055 | -0.07 | -3.29% | 2.125 | 2.16 | 2.055 | 0 |
| Apr 17 2024 | 2.125 | -0.15 | -6.39% | 2.20 | 2.255 | 2.01 | 100 |
| Apr 16 2024 | 2.27 | 0.19 | 8.87% | 2.275 | 2.30 | 2.18 | 1,100 |
| Apr 15 2024 | 2.085 | -0.07 | -3.02% | 2.095 | 2.115 | 1.92 | 0 |
| Apr 12 2024 | 2.15 | 0.04 | 1.90% | 2.01 | 2.17 | 1.93 | 0 |
| Apr 11 2024 | 2.11 | 0.04 | 2.18% | 2.06 | 2.18 | 1.975 | 0 |
| Apr 10 2024 | 2.065 | 0.02 | 0.73% | 1.985 | 2.165 | 1.96 | 0 |
| Apr 09 2024 | 2.05 | 0.13 | 6.49% | 1.95 | 2.08 | 1.95 | 0 |
| Apr 08 2024 | 1.925 | -0.12 | -5.64% | 1.995 | 2.03 | 1.89 | 0 |
| Apr 05 2024 | 2.04 | 0.17 | 8.80% | 2.04 | 2.10 | 2.035 | 0 |
| Apr 04 2024 | 1.875 | 0.00 | 0.00% | 1.885 | 1.905 | 1.825 | 535 |
| Apr 03 2024 | 1.875 | -0.04 | -2.09% | 1.95 | 1.95 | 1.87 | 0 |
| Apr 02 2024 | 1.915 | 0.13 | 6.98% | 1.785 | 1.93 | 1.73 | 2,500 |
| Mar 28 2024 | 1.79 | -0.02 | -0.83% | 1.765 | 1.79 | 1.73 | 0 |
| Mar 27 2024 | 1.805 | -0.02 | -1.10% | 1.835 | 1.845 | 1.76 | 0 |
| Mar 26 2024 | 1.825 | -0.05 | -2.41% | 1.845 | 1.90 | 1.825 | 100 |
| Mar 25 2024 | 1.87 | -0.01 | -0.53% | 1.88 | 1.955 | 1.86 | 0 |
| Mar 22 2024 | 1.88 | 0.05 | 2.73% | 1.885 | 1.91 | 1.835 | 0 |
| Mar 21 2024 | 1.83 | -0.03 | -1.61% | 1.735 | 1.895 | 1.735 | 0 |
| Mar 20 2024 | 1.86 | 0.05 | 2.48% | 1.895 | 1.915 | 1.85 | 0 |
| Mar 19 2024 | 1.815 | -0.07 | -3.71% | 1.905 | 1.91 | 1.815 | 0 |
| Mar 18 2024 | 1.885 | 0.04 | 2.45% | 1.825 | 1.915 | 1.825 | 7,000 |
