Screaming Eagle Acquisiti... (SCRM)
NASDAQ: SCRM
· Real-Time Price · USD
10.18
-1.03 (-9.19%)
At close: May 13, 2024, 10:00 PM
SCRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2024 | 11.23 | 11.75 | 9.66 | 10.18 | 10.18 | -8.62% | 97,535 |
| May 10, 2024 | 11.24 | 12.24 | 11.14 | 11.14 | 11.14 | -4.05% | 88,611 |
| May 9, 2024 | 12.36 | 12.68 | 10.75 | 11.61 | 11.61 | -7.27% | 52,412 |
| May 8, 2024 | 11.01 | 12.84 | 11.00 | 12.52 | 12.52 | 9.44% | 187,840 |
| May 7, 2024 | 10.85 | 12.00 | 10.83 | 11.44 | 11.44 | 6.72% | 69,441 |
| May 6, 2024 | 11.13 | 11.25 | 10.18 | 10.72 | 10.72 | -4.20% | 61,649 |
| May 3, 2024 | 10.13 | 11.62 | 10.00 | 11.19 | 11.19 | 13.03% | 164,247 |
| May 2, 2024 | 10.35 | 10.35 | 9.15 | 9.90 | 9.90 | -7.04% | 140,516 |
| May 1, 2024 | 10.75 | 10.75 | 10.59 | 10.65 | 10.65 | -0.84% | 421,995 |
| Apr 30, 2024 | 10.78 | 10.78 | 10.74 | 10.74 | 10.74 | -0.37% | 3,771,664 |
| Apr 29, 2024 | 10.77 | 10.79 | 10.77 | 10.78 | 10.78 | -0.19% | 60,300 |
| Apr 26, 2024 | 10.77 | 10.83 | 10.77 | 10.80 | 10.80 | 0.28% | 263,473 |
| Apr 25, 2024 | 10.77 | 10.84 | 10.77 | 10.77 | 10.77 | 0.00% | 50,547 |
| Apr 24, 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 0.00% | 68,948 |
| Apr 23, 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 0.00% | 51,101 |
| Apr 22, 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | -0.28% | 15,937 |
| Apr 19, 2024 | 10.78 | 10.81 | 10.77 | 10.80 | 10.80 | 0.28% | 3,261,027 |
| Apr 18, 2024 | 10.78 | 10.80 | 10.76 | 10.77 | 10.77 | -0.09% | 6,263,577 |
| Apr 17, 2024 | 10.75 | 10.80 | 10.75 | 10.78 | 10.78 | 0.19% | 722,915 |
| Apr 16, 2024 | 10.76 | 10.78 | 10.75 | 10.76 | 10.76 | 0.09% | 340,853 |