scPharmaceuticals Inc. (SCPH)
3.20
-0.08 (-2.44%)
At close: Mar 03, 2025, 3:59 PM
3.23
0.94%
After-hours: Mar 03, 2025, 04:27 PM EST
SCPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.21 | 3.31 | 3.18 | 3.28 | 0.04 | 1.23% | 392,614 |
| Feb 27, 2025 | 3.33 | 3.35 | 3.22 | 3.24 | -0.05 | -1.52% | 244,707 |
| Feb 26, 2025 | 3.31 | 3.38 | 3.26 | 3.29 | -0.03 | -0.90% | 162,610 |
| Feb 25, 2025 | 3.35 | 3.44 | 3.30 | 3.32 | -0.02 | -0.60% | 240,219 |
| Feb 24, 2025 | 3.29 | 3.43 | 3.20 | 3.34 | 0.09 | 2.77% | 376,519 |
| Feb 21, 2025 | 3.39 | 3.43 | 3.22 | 3.25 | -0.11 | -3.27% | 403,526 |
| Feb 20, 2025 | 3.46 | 3.56 | 3.34 | 3.36 | -0.11 | -3.17% | 334,800 |
| Feb 19, 2025 | 3.60 | 3.64 | 3.45 | 3.47 | -0.17 | -4.67% | 359,801 |
| Feb 18, 2025 | 3.70 | 3.76 | 3.58 | 3.64 | -0.04 | -1.09% | 234,300 |
| Feb 14, 2025 | 3.70 | 3.76 | 3.59 | 3.68 | 0.00 | 0.00% | 299,226 |
| Feb 13, 2025 | 3.50 | 3.87 | 3.50 | 3.68 | 0.23 | 6.67% | 832,779 |
| Feb 12, 2025 | 3.28 | 3.50 | 3.28 | 3.45 | 0.11 | 3.29% | 272,244 |
| Feb 11, 2025 | 3.31 | 3.42 | 3.27 | 3.34 | -0.01 | -0.30% | 182,574 |
| Feb 10, 2025 | 3.29 | 3.39 | 3.22 | 3.35 | 0.10 | 3.08% | 240,225 |
| Feb 7, 2025 | 3.26 | 3.41 | 3.22 | 3.25 | -0.02 | -0.61% | 252,300 |
| Feb 6, 2025 | 3.33 | 3.40 | 3.26 | 3.27 | -0.14 | -4.11% | 178,400 |
| Feb 5, 2025 | 3.39 | 3.46 | 3.32 | 3.41 | 0.06 | 1.79% | 154,313 |
| Feb 4, 2025 | 3.15 | 3.36 | 3.09 | 3.35 | 0.15 | 4.69% | 208,800 |
| Feb 3, 2025 | 3.38 | 3.41 | 3.18 | 3.20 | -0.12 | -3.61% | 231,108 |
| Jan 31, 2025 | 3.46 | 3.52 | 3.31 | 3.32 | -0.13 | -3.77% | 213,108 |
| Jan 30, 2025 | 3.31 | 3.49 | 3.31 | 3.45 | 0.16 | 4.86% | 182,447 |
| Jan 29, 2025 | 3.26 | 3.31 | 3.24 | 3.29 | 0.02 | 0.61% | 178,300 |
| Jan 28, 2025 | 3.24 | 3.32 | 3.15 | 3.27 | 0.04 | 1.24% | 206,551 |
| Jan 27, 2025 | 3.29 | 3.34 | 3.23 | 3.23 | -0.06 | -1.82% | 236,902 |
| Jan 24, 2025 | 3.25 | 3.49 | 3.24 | 3.29 | 0.01 | 0.30% | 154,518 |
| Jan 23, 2025 | 3.21 | 3.31 | 3.15 | 3.28 | 0.07 | 2.18% | 160,443 |
| Jan 22, 2025 | 3.24 | 3.30 | 3.13 | 3.21 | -0.03 | -0.93% | 382,900 |
| Jan 21, 2025 | 3.28 | 3.32 | 3.15 | 3.24 | -0.04 | -1.22% | 517,500 |
| Jan 17, 2025 | 3.47 | 3.48 | 3.27 | 3.28 | -0.14 | -4.09% | 207,126 |
| Jan 16, 2025 | 3.51 | 3.53 | 3.39 | 3.42 | -0.08 | -2.29% | 181,446 |
| Jan 15, 2025 | 3.45 | 3.55 | 3.40 | 3.50 | 0.12 | 3.55% | 326,118 |
| Jan 14, 2025 | 3.57 | 3.59 | 3.34 | 3.38 | -0.13 | -3.70% | 185,200 |
| Jan 13, 2025 | 3.35 | 3.56 | 3.30 | 3.51 | 0.11 | 3.24% | 201,086 |
| Jan 10, 2025 | 3.54 | 3.58 | 3.27 | 3.40 | -0.02 | -0.58% | 403,800 |
| Jan 8, 2025 | 3.51 | 3.54 | 3.36 | 3.42 | -0.14 | -3.93% | 170,985 |
| Jan 7, 2025 | 3.57 | 3.74 | 3.50 | 3.56 | -0.06 | -1.66% | 525,270 |
| Jan 6, 2025 | 3.59 | 3.75 | 3.57 | 3.62 | 0.03 | 0.84% | 337,500 |
| Jan 3, 2025 | 3.59 | 3.62 | 3.48 | 3.59 | 0.02 | 0.56% | 287,387 |
| Jan 2, 2025 | 3.60 | 3.70 | 3.50 | 3.57 | 0.03 | 0.85% | 301,200 |
| Dec 31, 2024 | 3.53 | 3.60 | 3.45 | 3.54 | 0.04 | 1.14% | 305,000 |
| Dec 30, 2024 | 3.40 | 3.51 | 3.33 | 3.50 | 0.08 | 2.34% | 403,432 |
| Dec 27, 2024 | 3.40 | 3.45 | 3.33 | 3.42 | 0.00 | 0.00% | 251,500 |
| Dec 26, 2024 | 3.36 | 3.45 | 3.33 | 3.42 | 0.04 | 1.18% | 289,448 |
| Dec 24, 2024 | 3.44 | 3.44 | 3.34 | 3.38 | -0.04 | -1.17% | 78,900 |
| Dec 23, 2024 | 3.40 | 3.47 | 3.30 | 3.42 | 0.03 | 0.88% | 478,504 |
| Dec 20, 2024 | 3.29 | 3.45 | 3.24 | 3.39 | 0.08 | 2.42% | 2,871,000 |
| Dec 19, 2024 | 3.20 | 3.35 | 3.19 | 3.31 | 0.17 | 5.41% | 332,024 |
| Dec 18, 2024 | 3.26 | 3.39 | 3.11 | 3.14 | -0.11 | -3.38% | 394,985 |
| Dec 17, 2024 | 3.35 | 3.39 | 3.16 | 3.25 | 0.05 | 1.56% | 395,303 |
| Dec 16, 2024 | 3.18 | 3.38 | 3.16 | 3.20 | 0.01 | 0.31% | 292,114 |