Susquehanna Community Financial Inc (OP: SQCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.19 | 0 | -0.26(-2.27%) | |||
| Sep 24, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 1,130 | +0.00(+0.00%) |
| Sep 23, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 251 | +0.00(+0.00%) |
| Sep 18, 2024 | 11.45 | 0 | +0.00(+0.00%) | |||
| Sep 16, 2024 | 11.45 | 0 | +0.45(+4.09%) | |||
| Sep 13, 2024 | 11.37 | 11.37 | 10.30 | 11.00 | 1,425 | -0.14(-1.26%) |
| Sep 10, 2024 | 11.14 | 0 | -0.30(-2.62%) | |||
| Sep 06, 2024 | 11.44 | 0 | +0.01(+0.09%) | |||
| Sep 04, 2024 | 11.43 | 0 | -0.02(-0.17%) | |||
| Aug 30, 2024 | 11.45 | 3 | +0.00(+0.00%) | |||
| Aug 28, 2024 | 11.45 | 88 | +0.00(+0.00%) | |||
| Aug 27, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 190 | +0.00(+0.00%) |
| Aug 26, 2024 | 11.90 | 11.90 | 11.45 | 11.45 | 2,392 | -0.55(-4.58%) |
| Aug 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 310 | +0.06(+0.50%) |
| Aug 22, 2024 | 11.94 | 12.00 | 11.94 | 11.94 | 350 | -0.06(-0.50%) |
| Aug 15, 2024 | 12.00 | 0 | -1.25(-9.43%) | |||
| Aug 09, 2024 | 13.25 | 0 | +1.50(+12.77%) | |||
| Aug 06, 2024 | 11.75 | 0 | -0.26(-2.16%) | |||
| Aug 05, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 102 | -0.10(-0.83%) |
| Aug 01, 2024 | 12.11 | 148 | +0.00(+0.00%) | |||
| Jul 23, 2024 | 12.11 | 0 | -0.39(-3.12%) | |||
| Jul 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 648 | -0.32(-2.50%) |
| Jul 19, 2024 | 10.50 | 13.24 | 10.40 | 12.82 | 51,775 | +2.77(+27.56%) |
| Jul 17, 2024 | 10.05 | 28 | -0.45(-4.29%) | |||
| Jul 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 150 | +0.00(+0.00%) |
| Jul 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 2,500 | +0.36(+3.55%) |
| Jul 12, 2024 | 10.26 | 10.50 | 10.13 | 10.14 | 8,352 | -0.36(-3.43%) |
| Jul 10, 2024 | 10.50 | 0 | +0.01(+0.10%) | |||
| Jul 09, 2024 | 10.49 | 10.49 | 10.10 | 10.49 | 3,401 | -0.01(-0.10%) |
| Jul 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 3,586 | +0.00(+0.00%) |
| Jul 05, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 8,723 | -0.11(-1.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.