Silver Crest Acquisition ... (SLCR)
NASDAQ: SLCR
· Real-Time Price · USD
7.99
0.14 (1.78%)
At close: Sep 28, 2022, 10:00 PM
SLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2022 | 8.25 | 8.35 | 7.68 | 7.99 | 7.99 | 1.78% | 275,558 |
| Sep 27, 2022 | 7.20 | 8.26 | 7.20 | 7.85 | 7.85 | 10.10% | 193,948 |
| Sep 26, 2022 | 6.79 | 7.54 | 6.79 | 7.13 | 7.13 | 0.28% | 119,601 |
| Sep 23, 2022 | 7.75 | 8.50 | 6.30 | 7.11 | 7.11 | -22.55% | 537,784 |
| Sep 22, 2022 | 9.09 | 9.90 | 8.92 | 9.18 | 9.18 | 3.26% | 412,680 |
| Sep 21, 2022 | 9.24 | 9.24 | 8.80 | 8.89 | 8.89 | -1.22% | 38,108 |
| Sep 20, 2022 | 9.07 | 9.12 | 8.78 | 9.00 | 9.00 | 0.00% | 33,795 |
| Sep 19, 2022 | 8.50 | 9.09 | 8.23 | 9.00 | 9.00 | 2.86% | 31,937 |
| Sep 16, 2022 | 8.82 | 9.18 | 8.58 | 8.75 | 8.75 | -3.42% | 61,710 |
| Sep 15, 2022 | 9.06 | 9.24 | 8.59 | 9.06 | 9.06 | 0.67% | 68,911 |
| Sep 14, 2022 | 8.65 | 9.25 | 8.57 | 9.00 | 9.00 | 3.69% | 103,877 |
| Sep 13, 2022 | 8.18 | 8.75 | 8.11 | 8.68 | 8.68 | 4.20% | 38,730 |
| Sep 12, 2022 | 7.99 | 8.45 | 7.78 | 8.33 | 8.33 | 3.87% | 50,325 |
| Sep 9, 2022 | 7.74 | 8.16 | 7.52 | 8.02 | 8.02 | 3.89% | 82,612 |
| Sep 8, 2022 | 7.64 | 7.83 | 7.05 | 7.72 | 7.72 | 0.65% | 95,746 |
| Sep 7, 2022 | 7.94 | 8.05 | 7.62 | 7.67 | 7.67 | -3.03% | 77,210 |
| Sep 6, 2022 | 7.96 | 8.01 | 7.76 | 7.91 | 7.91 | -0.63% | 19,073 |
| Sep 2, 2022 | 7.78 | 8.08 | 7.56 | 7.96 | 7.96 | 0.51% | 70,488 |
| Sep 1, 2022 | 7.76 | 8.15 | 7.58 | 7.92 | 7.93 | 2.33% | 123,850 |
| Aug 31, 2022 | 8.68 | 8.70 | 7.54 | 7.74 | 7.74 | -11.85% | 258,779 |