Screaming Eagle Acquisition Corp. - SCRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2024	11.23	10.18	10.18	11.75	9.66	97,535
May 10, 2024	11.24	11.14	11.14	12.24	11.14	88,611
May 09, 2024	12.36	11.61	11.61	12.68	10.75	52,412
May 08, 2024	11.01	12.52	12.52	12.84	11	187,840
May 07, 2024	10.85	11.44	11.44	12	10.83	69,441
May 06, 2024	11.13	10.72	10.72	11.25	10.18	61,649
May 03, 2024	10.13	11.19	11.19	11.62	10	164,247
May 02, 2024	10.35	9.9	9.9	10.35	9.15	140,516
May 01, 2024	10.75	10.65	10.65	10.75	10.59	421,995
April 30, 2024	10.78	10.74	10.74	10.78	10.74	3.77M
April 29, 2024	10.77	10.78	10.78	10.79	10.77	60,300
April 26, 2024	10.77	10.8	10.8	10.83	10.77	263,473
April 25, 2024	10.77	10.77	10.77	10.84	10.77	50,547
April 24, 2024	10.79	10.77	10.77	10.79	10.77	68,948
April 23, 2024	10.79	10.77	10.77	10.79	10.77	51,101
April 22, 2024	10.8	10.77	10.77	10.8	10.77	15,937
April 19, 2024	10.78	10.8	10.8	10.81	10.77	3.26M
April 18, 2024	10.78	10.77	10.77	10.8	10.76	6.26M
April 17, 2024	10.75	10.78	10.78	10.8	10.75	722,915
April 16, 2024	10.76	10.76	10.76	10.78	10.75	340,853
April 15, 2024	10.76	10.75	10.75	10.76	10.75	96,055
April 12, 2024	10.76	10.75	10.75	10.77	10.74	1.95M
April 11, 2024	10.72	10.74	10.74	10.76	10.69	2.4M
April 10, 2024	10.7	10.71	10.71	10.72	10.7	91,733
April 09, 2024	10.74	10.7	10.7	10.75	10.69	57,379
April 08, 2024	10.68	10.69	10.69	10.82	10.67	252,145
April 05, 2024	10.7	10.69	10.69	10.7	10.68	15,814
April 04, 2024	10.66	10.67	10.67	10.89	10.63	686,102
April 03, 2024	10.69	10.7	10.7	10.7	10.68	1.35M
April 02, 2024	10.69	10.69	10.69	10.7	10.69	231,577
April 01, 2024	10.69	10.69	10.69	10.7	10.69	610,019
March 28, 2024	10.68	10.7	10.7	10.71	10.68	1.1M
March 27, 2024	10.68	10.68	10.68	10.69	10.68	2.42M
March 26, 2024	10.7	10.68	10.68	10.7	10.68	1.42M
March 25, 2024	10.68	10.68	10.68	10.7	10.68	1.19M
March 22, 2024	10.68	10.68	10.68	10.69	10.67	1.74M
March 21, 2024	10.69	10.68	10.68	10.7	10.68	483,092
March 20, 2024	10.69	10.68	10.68	10.7	10.68	2.52M
March 19, 2024	10.69	10.69	10.69	10.7	10.68	686,271
March 18, 2024	10.67	10.69	10.69	10.7	10.67	1.47M
March 15, 2024	10.68	10.67	10.67	10.68	10.67	770,201
March 14, 2024	10.68	10.67	10.67	10.68	10.67	458,434
March 13, 2024	10.68	10.67	10.67	10.68	10.67	18,025
March 12, 2024	10.68	10.67	10.67	10.68	10.67	26,163
March 11, 2024	10.66	10.67	10.67	10.68	10.66	41,975
March 08, 2024	10.68	10.67	10.67	10.68	10.66	82,228
March 07, 2024	10.66	10.67	10.67	10.67	10.66	400,893
March 06, 2024	10.66	10.66	10.66	10.67	10.65	11,748
March 05, 2024	10.66	10.66	10.66	10.66	10.65	93,456
March 04, 2024	10.66	10.66	10.66	10.67	10.65	53,639
March 01, 2024	10.65	10.67	10.67	10.67	10.65	580,229
February 29, 2024	10.65	10.66	10.66	10.66	10.65	85,401
February 28, 2024	10.65	10.64	10.64	10.65	10.64	19,671
February 27, 2024	10.64	10.65	10.65	10.65	10.64	102,471
February 26, 2024	10.64	10.64	10.64	10.65	10.64	29,787
February 23, 2024	10.64	10.65	10.65	10.65	10.64	44,330
February 22, 2024	10.65	10.64	10.64	10.65	10.64	55,657
February 21, 2024	10.65	10.65	10.65	10.65	10.64	129,569
February 20, 2024	10.65	10.64	10.64	10.65	10.64	18,384
February 16, 2024	10.65	10.65	10.65	10.65	10.64	46,579

Screaming Eagle Acquisition Corp. (SCRM) NASDAQ