Seaport Calibre Materials... (SCMA)
NASDAQ: SCMA
· Real-Time Price · USD
10.39
0.00 (0.00%)
At close: Feb 01, 2023, 10:00 PM
SCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2023 | 10.36 | 10.50 | 10.26 | 10.39 | 10.39 | -5.37% | 15,293 |
| Jan 31, 2023 | 11.02 | 11.02 | 10.55 | 10.98 | 10.98 | 2.62% | 10,102 |
| Jan 30, 2023 | 11.35 | 11.61 | 10.25 | 10.70 | 10.70 | 3.58% | 16,343 |
| Jan 24, 2023 | 10.60 | 10.60 | 10.25 | 10.33 | 10.33 | 0.39% | 39,094 |
| Jan 20, 2023 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.00% | 2,120 |
| Jan 19, 2023 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 0.10% | 108,980 |
| Jan 18, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | 85,226 |
| Jan 17, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | 5,100 |
| Jan 13, 2023 | 10.26 | 10.28 | 10.25 | 10.28 | 10.28 | 0.29% | 244,512 |
| Jan 12, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 62,647 |
| Jan 11, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00% | 861 |
| Jan 9, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 5,941 |
| Jan 5, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.20% | 200 |
| Jan 4, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 177 |
| Jan 3, 2023 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 10,906 |
| Dec 30, 2022 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.29% | 2,618 |
| Dec 29, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 585,002 |
| Dec 28, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% | 3,226 |
| Dec 27, 2022 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | 0.10% | 61,210 |
| Dec 16, 2022 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.10% | 236,724 |