Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.49 | 0.14 | 3.22% | 4.38 | 4.58 | 4.32 | 119,733 |
| Apr 25 2024 | 4.35 | -0.15 | -3.33% | 4.47 | 4.55 | 4.27 | 187,184 |
| Apr 24 2024 | 4.50 | -0.11 | -2.39% | 4.64 | 4.75 | 4.49 | 92,041 |
| Apr 23 2024 | 4.61 | 0.04 | 0.88% | 4.63 | 4.79 | 4.57 | 85,258 |
| Apr 22 2024 | 4.57 | 0.01 | 0.22% | 4.58 | 4.66 | 4.45 | 113,931 |
| Apr 19 2024 | 4.56 | 0.05 | 1.11% | 4.50 | 4.62 | 4.41 | 166,627 |
| Apr 18 2024 | 4.51 | 0.09 | 2.04% | 4.42 | 4.52 | 4.25 | 223,905 |
| Apr 17 2024 | 4.42 | -0.25 | -5.35% | 4.69 | 4.755 | 4.41 | 249,573 |
| Apr 16 2024 | 4.67 | -0.19 | -3.91% | 4.86 | 4.88 | 4.67 | 124,062 |
| Apr 15 2024 | 4.86 | -0.07 | -1.42% | 4.89 | 4.97 | 4.75 | 184,085 |
| Apr 12 2024 | 4.93 | -0.17 | -3.33% | 5.09 | 5.13 | 4.93 | 137,212 |
| Apr 11 2024 | 5.10 | 0.32 | 6.69% | 4.78 | 5.11 | 4.75 | 146,186 |
| Apr 10 2024 | 4.78 | -0.24 | -4.78% | 4.85 | 4.87 | 4.70 | 245,627 |
| Apr 09 2024 | 5.02 | 0.09 | 1.83% | 4.94 | 5.12 | 4.8311 | 160,279 |
| Apr 08 2024 | 4.93 | -0.10 | -1.99% | 5.02 | 5.08 | 4.89 | 138,789 |
| Apr 05 2024 | 5.03 | -0.11 | -2.14% | 5.18 | 5.18 | 4.98 | 200,529 |
| Apr 04 2024 | 5.14 | -0.07 | -1.34% | 5.22 | 5.33 | 5.07 | 163,569 |
| Apr 03 2024 | 5.21 | 0.43 | 9.00% | 4.76 | 5.31 | 4.71 | 258,758 |
| Apr 02 2024 | 4.78 | -0.07 | -1.44% | 4.81 | 4.86 | 4.65 | 171,647 |
| Apr 01 2024 | 4.85 | -0.17 | -3.39% | 4.97 | 4.97 | 4.77 | 216,629 |
| Mar 28 2024 | 5.02 | -0.01 | -0.20% | 5.13 | 5.155 | 4.97 | 110,060 |
| Mar 27 2024 | 5.03 | 0.12 | 2.44% | 5.05 | 5.16 | 4.87 | 229,440 |
| Mar 26 2024 | 4.91 | 0.05 | 1.03% | 4.86 | 5.15 | 4.86 | 298,990 |
| Mar 25 2024 | 4.86 | -0.31 | -6.00% | 5.11 | 5.21 | 4.84 | 664,193 |
| Mar 22 2024 | 5.17 | -0.21 | -3.90% | 5.32 | 5.33 | 5.135 | 206,239 |
| Mar 21 2024 | 5.38 | -0.20 | -3.58% | 5.63 | 5.70 | 5.35 | 145,204 |
| Mar 20 2024 | 5.58 | 0.21 | 3.91% | 5.34 | 5.59 | 5.21 | 187,541 |
| Mar 19 2024 | 5.37 | -0.12 | -2.19% | 5.50 | 5.50 | 5.35 | 128,242 |
| Mar 18 2024 | 5.49 | -0.34 | -5.83% | 5.85 | 5.95 | 5.46 | 193,030 |
| Mar 15 2024 | 5.83 | 0.53 | 10.00% | 5.28 | 6.20 | 5.28 | 652,869 |
| Mar 14 2024 | 5.30 | -0.14 | -2.57% | 5.65 | 5.7805 | 4.9501 | 573,303 |
| Mar 13 2024 | 5.44 | 0.08 | 1.49% | 5.31 | 5.61 | 5.2854 | 175,310 |
| Mar 12 2024 | 5.36 | 0.08 | 1.52% | 5.36 | 5.60 | 5.15 | 348,139 |
| Mar 11 2024 | 5.28 | -0.10 | -1.86% | 5.33 | 5.46 | 5.25 | 172,594 |
| Mar 08 2024 | 5.38 | -0.29 | -5.11% | 5.74 | 5.75 | 5.32 | 316,389 |
| Mar 07 2024 | 5.67 | -0.23 | -3.90% | 5.92 | 6.16 | 5.66 | 255,005 |
| Mar 06 2024 | 5.90 | 0.04 | 0.68% | 5.91 | 6.00 | 5.76 | 223,968 |
| Mar 05 2024 | 5.86 | -0.14 | -2.33% | 5.94 | 6.03 | 5.72 | 320,946 |
| Mar 04 2024 | 6.00 | -0.12 | -1.96% | 6.18 | 6.18 | 5.92 | 248,455 |
| Mar 01 2024 | 6.12 | 0.10 | 1.66% | 6.03 | 6.28 | 5.98 | 121,683 |
| Feb 29 2024 | 6.02 | 0.00 | 0.00% | 6.13 | 6.28 | 5.99 | 288,089 |
| Feb 28 2024 | 6.02 | -0.20 | -3.22% | 6.22 | 6.2865 | 5.93 | 184,850 |
| Feb 27 2024 | 6.22 | 0.23 | 3.84% | 6.02 | 6.54 | 6.02 | 195,661 |
| Feb 26 2024 | 5.99 | 0.33 | 5.83% | 5.67 | 6.03 | 5.665 | 87,889 |
| Feb 23 2024 | 5.66 | 0.02 | 0.35% | 5.63 | 5.75 | 5.51 | 111,839 |
| Feb 22 2024 | 5.64 | 0.06 | 1.08% | 5.55 | 5.77 | 5.485 | 154,336 |
| Feb 21 2024 | 5.58 | -0.12 | -2.11% | 5.68 | 5.69 | 5.51 | 120,495 |
| Feb 20 2024 | 5.70 | -0.04 | -0.70% | 5.69 | 5.84 | 5.591 | 129,400 |
| Feb 16 2024 | 5.74 | 0.06 | 1.06% | 5.65 | 6.035 | 5.59 | 173,888 |
| Feb 15 2024 | 5.68 | 0.04 | 0.71% | 5.67 | 5.8095 | 5.47 | 267,091 |
| Feb 14 2024 | 5.64 | 0.29 | 5.42% | 5.41 | 5.71 | 5.41 | 236,825 |
| Feb 13 2024 | 5.35 | -0.38 | -6.63% | 5.60 | 5.60 | 5.255 | 240,587 |
| Feb 12 2024 | 5.73 | 0.35 | 6.51% | 5.38 | 5.78 | 5.3203 | 279,225 |
| Feb 09 2024 | 5.38 | 0.27 | 5.28% | 5.13 | 5.40 | 5.0618 | 175,892 |
| Feb 08 2024 | 5.11 | -0.09 | -1.73% | 5.21 | 5.30 | 5.07 | 325,650 |
| Feb 07 2024 | 5.20 | -0.12 | -2.26% | 5.33 | 5.39 | 5.19 | 157,351 |
| Feb 06 2024 | 5.32 | 0.13 | 2.50% | 5.23 | 5.54 | 5.14 | 236,989 |
| Feb 05 2024 | 5.19 | 0.28 | 5.70% | 4.84 | 5.285 | 4.74 | 320,687 |
| Feb 02 2024 | 4.91 | -0.18 | -3.54% | 5.03 | 5.085 | 4.91 | 263,670 |
| Feb 01 2024 | 5.09 | 0.19 | 3.88% | 4.95 | 5.20 | 4.85 | 266,225 |
| Jan 31 2024 | 4.90 | -0.19 | -3.73% | 5.08 | 5.09 | 4.90 | 240,430 |
| Jan 30 2024 | 5.09 | -0.30 | -5.57% | 5.40 | 5.40 | 5.01 | 245,914 |
| Jan 29 2024 | 5.39 | 0.07 | 1.32% | 5.28 | 5.45 | 5.25 | 273,696 |
