Scor SE Historical Data - SCRP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Scor SE (SCRP)

23.64

0.20

(0.85%)

Closed December 15 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734110100	23.64	0.14	0.60	23.52	23.72	23.24	85374
1734023700	23.5	-0.54	-2.25	23.78	23.84	23.04	74767
1733937300	24.04	-0.08	-0.33	24.04	24.26	23.98	24335
1733850900	24.12	-0.1	-0.41	24.2	24.32	23.86	54785
1733764500	24.22	-0.38	-1.54	24.72	24.72	24.18	21023
1733505300	24.6	0.36	1.49	24.98	25.06	24.38	33643
1733418900	24.24	0.5	2.11	23.68	24.56	23.68	22157
1733332500	23.74	0.9	3.94	23.04	23.86	22.98	44075
1733246100	22.84	-0.54	-2.31	23.36	23.5	22.84	34122
1733159700	23.38	-0.18	-0.76	23.27	23.62	23.2	17787
1732900500	23.56	0.06	0.26	23.46	23.56	23.3	13237
1732814100	23.5	0.1	0.43	23.44	23.66	23.38	17198
1732727700	23.4	0	0.00	23.24	23.46	22.86	40246
1732641300	23.4	-0.2	-0.85	23.52	23.72	23.36	51795
1732554900	23.6	0.16	0.68	23.62	23.98	23.55	63180
1732295700	23.44	-0.44	-1.84	23.86	23.94	23.36	65851
1732209300	23.88	0.02	0.08	24.02	24.37	23.86	46140
1732122900	23.86	-0.2	-0.83	24.12	24.58	23.8	122481
1732036500	24.06	-0.06	-0.25	24.24	24.34	23.62	87799
1731950100	24.12	0.92	3.97	23.74	24.12	23.3	138373
1731690900	23.2	0.74	3.29	22.52	23.64	22.42	188702
1731604500	22.46	1.98	9.67	21.86	22.78	21.72	259933
1731518100	20.48	0.57	2.86	19.89	20.48	19.73	44710
1731431700	19.91	-0.31	-1.53	20.1	20.24	19.84	50989
1731345300	20.22	0.32	1.61	20.28	20.52	20.18	37059
1731086100	19.9	-0.2	-1.00	20.12	20.24	19.81	32480
1730999700	20.1	0.08	0.40	20.2	20.7	20.04	35319
1730913300	20.02	0.31	1.57	19.84	20.74	19.84	54634
1730826900	19.71	0.07	0.36	19.66	19.88	19.63	31011
1730740500	19.64	-0.01	-0.05	19.57	19.69	19.54	20999
1730481300	19.65	-0.1	-0.51	19.79	19.91	19.65	13174
1730394900	19.75	-0.08	-0.40	19.51	19.81	19.51	26314
1730308500	19.83	-0.31	-1.54	19.95	20.08	19.63	35622
1730222100	20.14	-0.14	-0.69	20.42	20.48	20.02	16571
1730135700	20.28	0.29	1.45	20.08	20.38	20.02	19460
1729872900	19.99	-0.15	-0.74	20.12	20.16	19.9	21475
1729786500	20.14	0.02	0.10	20.26	20.58	20.14	11720
1729700100	20.12	-0.24	-1.18	20.36	20.44	19.99	45240
1729613700	20.36	0.08	0.39	20.1	20.4	19.8	46194
1729527300	20.28	-0.56	-2.69	20.78	20.86	20.16	24317
1729268100	20.84	-0.08	-0.38	20.92	20.98	20.74	25868
1729181700	20.92	0.02	0.10	20.98	21.08982	20.78	18749
1729095300	20.9	-0.32	-1.51	21.2	21.26	20.68	35824
1729008900	21.22	0.3	1.43	21	21.24	20.94	34792
1728922500	20.92	0.18	0.87	20.78	20.98	20.78	32971
1728663300	20.74	0.2	0.97	20.64	20.94	20.58	61182
1728576900	20.54	0.56	2.80	20.26	20.96	20.08	124796
1728490500	19.98	0.48	2.46	19.53	19.98	19.4	78663
1728404100	19.5	-0.2	-1.02	18.87	19.73	18.815	92035
1728317700	19.7	-0.78	-3.81	20.28	20.28	19.47	69739
1728058500	20.48	0.82	4.17	20.24	20.86	20.12	95731
1727972100	19.66	-0.06	-0.30	19.71	19.78	19.47	51421
1727885700	19.72	-0.07	-0.35	19.75	20	19.62	63295
1727799300	19.79	-0.27	-1.35	20.12	20.24	19.71	54678
1727712900	20.06	-0.34	-1.67	20.4	20.44	19.98	24988
1727453700	20.4	0	0.00	20.48	20.56	20.22	72425
1727367300	20.4	0.36	1.80	20.3	20.64	20.24	81851
1727280900	20.04	-0.04	-0.20	20.04	20.34	20.02	88679
1727194500	20.08	0.64	3.29	19.55	20.24	19.48	56421
1727108100	19.44	0.03	0.15	19.32	19.49	19.005	62509
1726848900	19.41	-0.23	-1.17	19.56	19.67	19.35	34802
1726762500	19.64	0.23	1.18	19.69	19.93	19.59	44641
1726676100	19.41	-0.01	-0.05	19.47	19.52	19.37	43202
1726589700	19.42	0.16	0.83	19.45	19.67	19.16	61398
1726503300	19.26	-0.16	-0.82	19.4	19.47	19.26	78321

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions