scPharmaceuticals Inc. (SCPH) NASDAQ
5.67
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SCPH Historical Return
If you invested $1000 in scPharmaceuticals Inc. (SCPH) since IPO date, it would be worth $402.13 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $832.6, while $1000 invested 1 year ago would be worth $2,258.96. This corresponds to total returns of -59.79%, -16.74%, 125.9%, respectively, with annualized returns of -10.23%, -3.6%, 125.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SCPH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 08, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| October 07, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| October 06, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.65 | 10.9M |
| October 03, 2025 | 5.67 | 5.67 | 5.67 | 5.69 | 5.66 | 3.81M |
| October 02, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.64 | 1.01M |
| October 01, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.65 | 2.69M |
| September 30, 2025 | 5.67 | 5.67 | 5.67 | 5.69 | 5.65 | 3.21M |
| September 29, 2025 | 5.65 | 5.67 | 5.67 | 5.69 | 5.63 | 1.65M |
| September 26, 2025 | 5.63 | 5.65 | 5.65 | 5.65 | 5.62 | 2.76M |
| September 25, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.61 | 1.08M |
| September 24, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.62 | 569,300 |
| September 23, 2025 | 5.63 | 5.64 | 5.64 | 5.64 | 5.61 | 1.06M |
| September 22, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.61 | 676,225 |
| September 19, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.61 | 1.87M |
| September 18, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.61 | 1.55M |
| September 17, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.62 | 1.22M |
| September 16, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.61 | 945,000 |
| September 15, 2025 | 5.62 | 5.61 | 5.61 | 5.63 | 5.61 | 846,800 |
| September 12, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.61 | 412,213 |
| September 11, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.61 | 2M |
| September 10, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.61 | 846,411 |
| September 09, 2025 | 5.57 | 5.62 | 5.62 | 5.63 | 5.57 | 728,900 |
| September 08, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.57 | 473,000 |
| September 05, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.55 | 586,082 |
| September 04, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.52 | 923,100 |
| September 03, 2025 | 5.5 | 5.52 | 5.52 | 5.54 | 5.5 | 980,609 |
| September 02, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.5 | 2.53M |
| August 29, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.5 | 4.38M |
| August 28, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 3.15M |
| August 27, 2025 | 5.52 | 5.52 | 5.52 | 5.53 | 5.51 | 3.93M |
| August 26, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.5 | 6.82M |
| August 25, 2025 | 5.5 | 5.52 | 5.52 | 5.62 | 5.48 | 17.54M |
| August 22, 2025 | 4.6 | 4.85 | 4.85 | 4.9 | 4.58 | 289,300 |
| August 21, 2025 | 4.39 | 4.57 | 4.57 | 4.63 | 4.38 | 106,318 |
| August 20, 2025 | 4.46 | 4.45 | 4.45 | 4.55 | 4.33 | 233,943 |
| August 19, 2025 | 4.76 | 4.46 | 4.46 | 4.81 | 4.37 | 265,300 |
| August 18, 2025 | 4.6 | 4.78 | 4.78 | 4.8 | 4.6 | 267,206 |
| August 15, 2025 | 4.99 | 4.6 | 4.6 | 5.07 | 4.59 | 230,157 |
| August 14, 2025 | 4.75 | 4.95 | 4.95 | 5.1 | 4.65 | 616,239 |
| August 13, 2025 | 4.88 | 4.78 | 4.78 | 4.9 | 4.69 | 377,800 |
| August 12, 2025 | 4.73 | 4.8 | 4.8 | 4.96 | 4.61 | 790,400 |
| August 11, 2025 | 4.66 | 4.66 | 4.66 | 4.8 | 4.53 | 327,600 |
| August 08, 2025 | 4.77 | 4.63 | 4.63 | 4.92 | 4.13 | 846,500 |
| August 07, 2025 | 5.33 | 5.01 | 5.01 | 5.41 | 4.99 | 338,300 |
| August 06, 2025 | 5.39 | 5.26 | 5.26 | 5.4 | 5.1 | 230,700 |
| August 05, 2025 | 5.51 | 5.41 | 5.41 | 5.58 | 5.38 | 201,474 |
| August 04, 2025 | 5.22 | 5.52 | 5.52 | 5.56 | 5.12 | 190,363 |
| August 01, 2025 | 5.01 | 5.17 | 5.17 | 5.28 | 4.96 | 396,100 |
| July 31, 2025 | 5.2 | 5.08 | 5.08 | 5.31 | 5.05 | 153,000 |
| July 30, 2025 | 5.49 | 5.25 | 5.25 | 5.7 | 5.19 | 178,028 |
| July 29, 2025 | 5.43 | 5.45 | 5.45 | 5.56 | 5.41 | 160,746 |
| July 28, 2025 | 5.58 | 5.41 | 5.41 | 5.61 | 5.39 | 240,925 |
| July 25, 2025 | 5.84 | 5.6 | 5.6 | 5.84 | 5.37 | 497,100 |
| July 24, 2025 | 5.55 | 5.84 | 5.84 | 6.28 | 5.5 | 806,422 |
| July 23, 2025 | 5.37 | 5.37 | 5.37 | 5.59 | 5.32 | 280,812 |
| July 22, 2025 | 5.14 | 5.38 | 5.38 | 5.39 | 5.06 | 307,028 |
| July 21, 2025 | 4.99 | 5.13 | 5.13 | 5.28 | 4.98 | 302,406 |
| July 18, 2025 | 4.85 | 4.94 | 4.94 | 5.03 | 4.84 | 402,700 |
| July 17, 2025 | 4.51 | 4.86 | 4.86 | 4.89 | 4.51 | 476,323 |
| July 16, 2025 | 4.44 | 4.53 | 4.53 | 4.55 | 4.43 | 256,104 |
