Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societal CDMO, Inc. - Common Stock (NQ: SCTL )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.330 1.330 1.280 1.300 60,185 -0.02(-1.52%)
Jan 30, 2023 1.320 1.390 1.320 1.320 28,529 -0.03(-2.22%)
Jan 27, 2023 1.360 1.390 1.330 1.350 30,351 +0.00(+0.00%)
Jan 26, 2023 1.360 1.375 1.340 1.350 42,830 +0.00(+0.00%)
Jan 25, 2023 1.380 1.410 1.350 1.350 101,567 -0.03(-2.17%)
Jan 24, 2023 1.400 1.400 1.360 1.380 100,756 -0.02(-1.43%)
Jan 23, 2023 1.390 1.400 1.350 1.400 223,751 +0.04(+2.94%)
Jan 20, 2023 1.380 1.409 1.340 1.360 137,889 +0.01(+0.74%)
Jan 19, 2023 1.310 1.390 1.279 1.350 318,961 +0.05(+3.85%)
Jan 18, 2023 1.300 1.350 1.283 1.300 99,778 +0.04(+3.17%)
Jan 17, 2023 1.310 1.350 1.240 1.260 277,474 -0.06(-4.55%)
Jan 13, 2023 1.330 1.400 1.250 1.320 245,442 -0.02(-1.49%)
Jan 12, 2023 1.350 1.400 1.270 1.340 345,911 +0.00(+0.00%)
Jan 11, 2023 1.250 1.400 1.200 1.340 235,853 +0.14(+11.67%)
Jan 10, 2023 1.260 1.290 1.200 1.200 71,903 -0.09(-6.98%)
Jan 09, 2023 1.420 1.459 1.290 1.290 115,769 -0.12(-8.51%)
Jan 06, 2023 1.330 1.450 1.230 1.410 589,528 +0.08(+6.02%)
Jan 05, 2023 1.310 1.420 1.280 1.330 271,949 -0.04(-2.92%)
Jan 04, 2023 1.440 1.450 1.320 1.370 115,390 -0.03(-2.14%)
Jan 03, 2023 1.500 1.520 1.380 1.400 76,519 -0.09(-6.04%)
Dec 30, 2022 1.390 1.510 1.380 1.490 296,034 +0.06(+4.20%)
Dec 29, 2022 1.360 1.440 1.307 1.430 212,471 +0.06(+4.38%)
Dec 28, 2022 1.360 1.400 1.330 1.370 45,178 +0.01(+0.74%)
Dec 27, 2022 1.300 1.450 1.250 1.360 370,625 +0.03(+2.26%)
Dec 23, 2022 1.230 1.330 1.210 1.330 68,795 +0.05(+3.91%)
Dec 22, 2022 1.280 1.290 1.230 1.280 35,696 -0.06(-4.48%)
Dec 21, 2022 1.320 1.420 1.270 1.340 171,657 +0.03(+2.29%)
Dec 20, 2022 1.290 1.360 1.255 1.310 358,100 +0.00(+0.00%)
Dec 19, 2022 1.260 1.330 1.260 1.310 46,223 +0.03(+2.34%)
Dec 16, 2022 1.280 1.280 1.180 1.280 75,864 -0.05(-3.76%)
Dec 15, 2022 1.280 1.420 1.260 1.330 173,506 -0.03(-2.21%)
Dec 14, 2022 1.450 1.450 1.220 1.360 294,148 -0.08(-5.56%)
Dec 13, 2022 1.490 1.500 1.290 1.440 1,119,988 +0.07(+5.11%)
Dec 12, 2022 1.220 1.400 1.180 1.370 509,272 +0.10(+7.87%)
Dec 09, 2022 1.300 1.330 1.270 1.270 41,722 -0.01(-0.78%)
Dec 08, 2022 1.340 1.340 1.240 1.280 49,460 -0.02(-1.54%)
Dec 07, 2022 1.400 1.430 1.260 1.300 81,805 -0.08(-5.80%)
Dec 06, 2022 1.520 1.550 1.370 1.380 75,851 -0.13(-8.61%)
Dec 05, 2022 1.700 1.700 1.480 1.510 72,657 -0.19(-11.18%)
Dec 02, 2022 1.700 1.705 1.520 1.700 76,539 -0.03(-1.73%)
Dec 01, 2022 1.830 1.830 1.630 1.730 34,543 -0.07(-3.89%)
Nov 30, 2022 1.760 1.840 1.600 1.800 104,485 -0.01(-0.55%)
Nov 29, 2022 1.810 1.840 1.750 1.810 99,254 -0.03(-1.63%)
Nov 28, 2022 1.830 1.860 1.790 1.840 48,788 +0.03(+1.66%)
Nov 25, 2022 1.690 1.810 1.670 1.810 28,080 +0.06(+3.43%)
Nov 23, 2022 1.740 1.840 1.630 1.750 60,469 -0.02(-1.13%)
Nov 22, 2022 1.620 1.810 1.620 1.770 52,920 +0.02(+1.14%)
Nov 21, 2022 1.770 1.850 1.650 1.750 95,489 -0.05(-2.78%)
Nov 18, 2022 1.780 1.850 1.650 1.800 57,939 +0.02(+1.12%)
Nov 17, 2022 1.580 1.820 1.580 1.780 56,918 +0.03(+1.71%)
Nov 16, 2022 1.550 1.770 1.550 1.750 72,851 +0.08(+4.79%)
Nov 15, 2022 1.710 1.710 1.600 1.670 19,570 +0.04(+2.45%)
Nov 14, 2022 1.670 1.740 1.610 1.630 23,639 -0.04(-2.40%)
Nov 11, 2022 1.570 1.740 1.570 1.670 61,457 +0.02(+1.21%)
Nov 10, 2022 1.670 1.690 1.470 1.650 55,574 +0.11(+7.14%)
Nov 09, 2022 1.540 1.640 1.460 1.540 66,732 +0.00(+0.00%)
Nov 08, 2022 1.480 1.580 1.450 1.540 18,838 +0.05(+3.36%)
Nov 07, 2022 1.500 1.560 1.470 1.490 16,993 -0.01(-0.67%)
Nov 04, 2022 1.630 1.630 1.430 1.500 46,654 -0.13(-7.98%)
Nov 03, 2022 1.630 1.648 1.558 1.630 13,843 -0.02(-1.21%)
Nov 02, 2022 1.700 1.740 1.540 1.650 43,085 -0.06(-3.51%)
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.