Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDSCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 13.69165 | -0.13 | -0.91% | 13.818 | 13.97979 | 13.61 | 0 |
| May 19 2024 | 13.818 | 0.00 | 0.00% | 13.818 | 13.818 | 13.818 | 0 |
| May 18 2024 | 13.818 | 0.03 | 0.20% | 13.818 | 13.818 | 13.79101 | 0 |
| May 17 2024 | 13.79101 | 0.02 | 0.17% | 13.769 | 13.82482 | 13.56326 | 0 |
| May 16 2024 | 13.76816 | 0.17 | 1.27% | 13.76 | 13.81416 | 13.60335 | 0 |
| May 15 2024 | 13.5955 | -0.06 | -0.41% | 13.651 | 13.87985 | 13.54357 | 0 |
| May 14 2024 | 13.651 | 0.03 | 0.22% | 13.62151 | 13.958 | 13.62069 | 0 |
| May 13 2024 | 13.62124 | -0.11 | -0.81% | 13.73429 | 13.88564 | 13.62124 | 0 |
| May 12 2024 | 13.73225 | 0.02 | 0.17% | 13.73225 | 13.73225 | 13.70858 | 0 |
| May 11 2024 | 13.70858 | 0.18 | 1.36% | 13.70858 | 13.70858 | 13.52523 | 0 |
| May 10 2024 | 13.52523 | 0.00 | 0.04% | 13.52007 | 13.78427 | 13.52112 | 0 |
| May 09 2024 | 13.52024 | 0.10 | 0.75% | 13.41896 | 13.65577 | 13.47348 | 0 |
| May 08 2024 | 13.41962 | -0.15 | -1.13% | 13.572 | 13.70361 | 13.35796 | 0 |
| May 07 2024 | 13.57258 | -0.07 | -0.52% | 13.64354 | 13.76942 | 13.53825 | 0 |
| May 06 2024 | 13.64381 | -0.14 | -1.01% | 13.77381 | 14.0178 | 13.64381 | 0 |
| May 05 2024 | 13.78276 | 0.01 | 0.10% | 13.78276 | 13.78276 | 13.76869 | 0 |
| May 04 2024 | 13.76869 | 0.14 | 1.02% | 13.76869 | 13.76869 | 13.76869 | 0 |
| May 03 2024 | 13.62938 | -0.21 | -1.51% | 13.8384 | 13.85343 | 13.62938 | 0 |
| May 02 2024 | 13.8381 | 0.15 | 1.08% | 13.63746 | 13.83868 | 13.59197 | 0 |
| May 01 2024 | 13.69038 | -0.18 | -1.28% | 13.7011 | 13.70727 | 13.69038 | 0 |
| Apr 30 2024 | 13.868 | -0.98 | -6.62% | 13.62 | 13.868 | 13.52046 | 0 |
| Apr 29 2024 | 14.85041 | 1.32 | 9.72% | 15.00735 | 15.0007 | 14.85041 | 0 |
| Apr 27 2024 | 13.53499 | 0.00 | 0.00% | 13.53499 | 13.53499 | 13.53499 | 0 |
| Apr 26 2024 | 13.53499 | 0.00 | 0.00% | 13.53499 | 13.53499 | 13.53499 | 0 |
| Apr 26 2024 | 13.53499 | -0.12 | -0.86% | 13.653 | 13.78 | 13.44646 | 0 |
| Apr 25 2024 | 13.65308 | 0.06 | 0.43% | 13.59432 | 13.736 | 13.50529 | 0 |
| Apr 24 2024 | 13.59443 | 0.05 | 0.37% | 13.54375 | 13.8316 | 13.54261 | 0 |
| Apr 23 2024 | 13.5441 | -0.32 | -2.28% | 13.85996 | 13.74864 | 13.5435 | 0 |
| Apr 22 2024 | 13.86 | -0.51 | -3.53% | 14.38937 | 14.38937 | 13.83699 | 0 |
| Apr 21 2024 | 14.36671 | 0.00 | 0.00% | 14.36671 | 14.36671 | 14.36671 | 0 |
| Apr 20 2024 | 14.36671 | -0.03 | -0.23% | 14.36671 | 14.36671 | 13.62448 | 0 |
| Apr 19 2024 | 14.39923 | 0.76 | 5.60% | 14.33473 | 14.39923 | 14.32361 | 0 |
| Apr 18 2024 | 13.6351 | 0.12 | 0.89% | 13.5147 | 13.70685 | 13.50812 | 0 |
| Apr 17 2024 | 13.51472 | -0.05 | -0.40% | 13.75946 | 13.735 | 13.5141 | 0 |
| Apr 16 2024 | 13.56925 | -1.01 | -6.91% | 13.613 | 13.75592 | 13.50977 | 0 |
| Apr 15 2024 | 14.57659 | 0.03 | 0.21% | 14.58214 | 14.57659 | 14.57659 | 0 |
| Apr 14 2024 | 14.5458 | 1.14 | 8.47% | 14.5458 | 14.5458 | 14.5458 | 0 |
| Apr 13 2024 | 13.40976 | 0.00 | 0.00% | 13.40976 | 13.40976 | 13.40976 | 0 |
| Apr 12 2024 | 13.40976 | -0.22 | -1.58% | 13.62554 | 13.43895 | 13.40976 | 0 |
| Apr 11 2024 | 13.62507 | 0.16 | 1.17% | 13.46771 | 13.65719 | 13.37415 | 0 |
| Apr 10 2024 | 13.46725 | -0.13 | -0.93% | 13.593 | 13.795 | 13.45365 | 0 |
| Apr 09 2024 | 13.59321 | 0.08 | 0.62% | 13.50918 | 13.73024 | 13.41614 | 0 |
| Apr 08 2024 | 13.50891 | -0.02 | -0.13% | 13.526 | 13.708 | 13.37054 | 0 |
| Apr 07 2024 | 13.526 | 0.00 | 0.00% | 13.526 | 13.526 | 13.526 | 0 |
| Apr 06 2024 | 13.526 | 0.00 | 0.00% | 13.526 | 13.526 | 13.526 | 0 |
| Apr 05 2024 | 13.526 | 0.10 | 0.72% | 13.51948 | 13.54607 | 13.351 | 0 |
| Apr 04 2024 | 13.42961 | -0.14 | -1.05% | 13.57194 | 13.65263 | 13.33646 | 0 |
| Apr 03 2024 | 13.57144 | -0.04 | -0.29% | 13.612 | 13.69402 | 13.52756 | 0 |
| Apr 02 2024 | 13.61151 | 0.10 | 0.73% | 13.513 | 13.72695 | 13.513 | 0 |
| Apr 01 2024 | 13.513 | 0.00 | 0.00% | 13.513 | 13.57488 | 13.513 | 0 |
| Mar 31 2024 | 13.513 | 0.00 | 0.00% | 13.513 | 13.513 | 13.513 | 0 |
| Mar 30 2024 | 13.513 | -0.07 | -0.53% | 13.513 | 14.31 | 13.513 | 0 |
| Mar 29 2024 | 13.58452 | 0.07 | 0.53% | 13.513 | 13.58452 | 13.513 | 0 |
| Mar 28 2024 | 13.513 | -0.04 | -0.28% | 13.55068 | 13.86725 | 13.513 | 0 |
| Mar 27 2024 | 13.55053 | -0.19 | -1.35% | 13.72397 | 13.72056 | 13.50172 | 0 |
| Mar 26 2024 | 13.73643 | 0.16 | 1.18% | 13.58323 | 14.44933 | 13.585 | 0 |
| Mar 25 2024 | 13.576 | 0.00 | -0.02% | 13.63789 | 13.858 | 13.576 | 0 |
| Mar 24 2024 | 13.57808 | 0.04 | 0.32% | 13.57808 | 13.57808 | 13.57808 | 0 |
| Mar 23 2024 | 13.5342 | 0.00 | 0.00% | 13.5342 | 13.5342 | 13.5342 | 0 |
| Mar 22 2024 | 13.5342 | 0.02 | 0.13% | 13.52195 | 13.6508 | 13.52157 | 0 |
| Mar 21 2024 | 13.51623 | 0.05 | 0.37% | 13.46659 | 14.44883 | 13.44522 | 0 |
| Mar 20 2024 | 13.46585 | 0.13 | 1.00% | 13.39816 | 13.568 | 13.39816 | 0 |
| Mar 19 2024 | 13.333 | -1.11 | -7.70% | 13.55504 | 13.86051 | 13.333 | 0 |
| Mar 18 2024 | 14.445 | 0.10 | 0.66% | 14.35 | 14.445 | 14.35 | 0 |
| Mar 17 2024 | 14.35 | 0.00 | 0.00% | 14.35 | 14.35 | 14.35 | 0 |
| Mar 16 2024 | 14.35 | 0.95 | 7.06% | 14.35 | 14.35 | 14.35 | 0 |
| Mar 15 2024 | 13.40418 | -0.12 | -0.89% | 13.46 | 14.44221 | 13.40418 | 0 |
| Mar 14 2024 | 13.5252 | 0.04 | 0.31% | 13.483 | 13.75037 | 13.40936 | 0 |
| Mar 13 2024 | 13.48288 | -0.13 | -0.98% | 13.49841 | 13.72059 | 13.48175 | 0 |
| Mar 12 2024 | 13.616 | 0.09 | 0.64% | 13.52904 | 13.62992 | 13.43074 | 0 |
| Mar 11 2024 | 13.52928 | -0.73 | -5.12% | 13.6417 | 13.788 | 13.52677 | 0 |
| Mar 10 2024 | 14.26 | 0.00 | 0.00% | 14.26 | 14.26 | 14.26 | 0 |
| Mar 09 2024 | 14.26 | 0.00 | 0.00% | 14.26 | 14.26 | 14.26 | 0 |
| Mar 08 2024 | 14.26 | 0.66 | 4.87% | 13.59814 | 14.26 | 13.6436 | 0 |
| Mar 07 2024 | 13.59788 | 0.01 | 0.08% | 13.58601 | 13.68121 | 13.47627 | 0 |
| Mar 06 2024 | 13.58686 | -0.05 | -0.34% | 13.36945 | 13.62019 | 13.36945 | 0 |
| Mar 05 2024 | 13.6327 | 0.21 | 1.58% | 13.552 | 13.6327 | 13.35975 | 0 |
| Mar 04 2024 | 13.42054 | -0.12 | -0.85% | 13.55387 | 13.68858 | 13.42004 | 0 |
| Mar 03 2024 | 13.53595 | 0.00 | 0.00% | 13.53595 | 13.53595 | 13.53595 | 0 |
| Mar 02 2024 | 13.53595 | -0.21 | -1.54% | 13.53595 | 13.53595 | 13.53595 | 0 |
| Mar 01 2024 | 13.74752 | 0.31 | 2.28% | 13.44 | 13.74752 | 13.39307 | 0 |
| Feb 29 2024 | 13.44045 | -0.09 | -0.66% | 13.53065 | 14.42177 | 13.43897 | 0 |
| Feb 28 2024 | 13.52922 | 0.03 | 0.24% | 13.49671 | 13.531 | 13.35439 | 0 |
| Feb 27 2024 | 13.49719 | -0.16 | -1.16% | 13.656 | 13.68 | 13.4966 | 0 |
| Feb 26 2024 | 13.656 | 0.16 | 1.21% | 13.42865 | 13.656 | 13.42865 | 0 |
| Feb 25 2024 | 13.493 | 0.00 | 0.00% | 13.493 | 13.493 | 13.493 | 0 |
| Feb 24 2024 | 13.493 | 0.00 | 0.00% | 13.493 | 13.493 | 13.493 | 0 |
| Feb 23 2024 | 13.493 | 0.04 | 0.31% | 13.452 | 13.7675 | 13.35482 | 0 |
| Feb 22 2024 | 13.45168 | 0.01 | 0.05% | 13.44453 | 13.58719 | 13.45168 | 0 |
| Feb 21 2024 | 13.4451 | 0.06 | 0.41% | 13.39 | 13.69858 | 13.41374 | 0 |
