S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Europe
EU
Scor SE (SCR)
Scor SE (SCR) Historical

Scor SE (SCR)

31.88

0.32

(1.01%)

Closed July 10 10:30AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.72	2.31065468549	31.16	31.98	31.1	413225	31.54891572	DE
4	0.86	2.77240490006	31.02	32.1	30.68	457686	31.4788025	DE
12	-0.9	-2.74557657108	32.78	33.48	29.18	496329	31.4090195	DE
26	4	14.3472022956	27.88	33.48	26.68	548114	30.51801057	DE
52	3.4	11.9382022472	28.48	33.48	25.3	508193	29.38775315	DE
156	5.48	20.7575757576	26.4	33.48	16.91	495148	26.43071857	DE
260	6.29	24.5799140289	25.59	33.48	13.305	492586	25.27566604	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783614600	31.56	-0.32	-1.00	31.82	31.92	31.46	449994
1783528200	31.88	0	0.00	31.88	31.88	31.88	0
1783441800	31.88	0.58	1.85	31.4	31.92	31.32	507645
1783355400	31.3	0	0.00	31.42	31.62	31.26	369317
1783096200	31.3	0.08	0.26	31.16	31.4	31.1	325943
1783009800	31.22	-0.38	-1.20	31.72	31.72	31.1	771479
1782923400	31.6	-0.14	-0.44	31.7	31.7	31.06	428935
1782837000	31.74	0.18	0.57	31.56	31.94	31.52	309540
1782750600	31.56	-0.42	-1.31	32	32	31.48	258913
1782491400	31.98	0.16	0.50	31.7	32.08	31.7	428466
1782405000	31.82	0.52	1.66	31.3	32.1	31.3	481927
1782318600	31.3	-0.14	-0.45	31.32	31.52	31.16	502658
1782232200	31.44	-0.38	-1.19	31.72	31.76	30.68	584942
1782145800	31.82	0.38	1.21	31.44	31.82	31.34	318569
1781886600	31.44	0.3	0.96	31.14	31.44	31.1	842343
1781800200	31.14	-0.22	-0.70	30.98	31.28	30.7	430298
1781713800	31.36	-0.22	-0.70	31.18	31.38	30.8	628108
1781627400	31.58	0.32	1.02	31.4	31.62	31.22	322102
1781541000	31.26	0.22	0.71	31.34	31.4	30.88	443471
1781281800	31.04	0.1	0.32	31.02	31.24	30.88	291385
1781195400	30.94	0.34	1.11	30.5	30.94	30.5	296848
1781109000	30.6	0.44	1.46	30.3	30.74	30.06	452482
1781022600	30.16	0	0.00	30.14	30.6	30.14	382191
1780936200	30.16	-0.38	-1.24	30.56	30.56	30.16	400094
1780677000	30.54	0.28	0.93	30.3	30.64	30.3	278456
1780590600	30.26	0.12	0.40	30.22	30.44	30.14	216306
1780504200	30.14	-0.2	-0.66	30.34	30.42	30.06	265912
1780417800	30.34	0.06	0.20	30.46	30.56	30.02	356273
1780331400	30.28	-0.5	-1.62	30.6	30.6	30.2	320518
1780072200	30.78	-0.14	-0.45	31.02	31.02	30.6	534634
1779985800	30.92	-0.4	-1.28	31.1	31.16	30.7	511676
1779899400	31.32	-0.54	-1.69	31.86	31.86	31.28	389735
1779813000	31.86	-0.22	-0.69	32.08	32.159999	31.84	382269
1779726600	32.08	0.18	0.56	32	32.36	32	291278
1779467400	31.9	-0.2	-0.62	32	32.18	31.8	381052
1779381000	32.1	-0.8	-2.43	32.7	32.78	31.98	562309
1779294600	32.9	0.26	0.80	32.6	32.96	32.439999	349200
1779208200	32.64	-0.22	-0.67	32.9	33.04	32.6	423300
1779121800	32.86	1	3.14	31.68	32.86	31.6	800916
1778862600	31.86	0.44	1.40	31.38	32.04	31.38	1061711
1778776200	31.42	0	0.00	31.42	31.42	31.42	0
1778689800	31.42	0	0.00	31.42	31.42	31.42	0
1778603400	31.42	0	0.00	31.42	31.42	31.42	0
1778517000	31.42	0.44	1.42	30.9	31.42	30.76	484215
1778257800	30.98	-0.06	-0.19	30.8	31.1	30.68	529526
1778171400	31.04	-0.54	-1.71	31.5	31.5	31.02	755234
1778085000	31.58	1.92	6.47	30.4	31.8	30.28	1126485
1777998600	29.66	0.06	0.20	29.62	29.96	29.26	942607
1777912200	29.6	-2.12	-6.68	29.82	29.82	29.18	1036962
1777566600	31.72	0.48	1.54	31.34	31.78	31.12	564998
1777480200	31.24	-0.72	-2.25	31.9	31.9	30.92	458863
1777393800	31.96	0.42	1.33	31.7	32.04	31.66	442594
1777307400	31.54	-0.8	-2.47	32.259999	32.259999	31.4	558864
1777048200	32.34	-0.08	-0.25	32.299999	32.52	32.18	585256
1776961800	32.42	0	0.00	32.42	32.42	32.42	0
1776875400	32.42	-0.52	-1.58	33.02	33.2	32.299999	619806
1776789000	32.939999	-0.16	-0.48	33	33.479999	32.92	561389
1776702600	33.1	0.24	0.73	32.72	33.119999	32.6	355126
1776443400	32.86	0.22	0.67	32.78	32.92	32.58	388317
1776357000	32.64	-0.24	-0.73	32.88	33.02	32.64	473102
1776270600	32.88	0.08	0.24	32.799999	32.88	32.5	513764
1776184200	32.799999	0.64	1.99	32.34	32.799999	32.24	748180
1776097800	32.159999	0.04	0.12	32.119999	32.2	31.82	625901
1775838600	32.119999	0.34	1.07	31.88	32.24	31.86	610397

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.