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 (%)
Apr 28, 2023 0.7500 0.7767 0.7200 0.7302 2,208,239 -0.02(-2.64%)
Apr 27, 2023 0.7858 0.7858 0.7000 0.7500 2,019,179 -0.03(-3.85%)
Apr 26, 2023 0.8413 0.8413 0.7799 0.7800 447,790 -0.03(-3.72%)
Apr 25, 2023 0.8400 0.8696 0.8068 0.8101 58,913 -0.06(-6.71%)
Apr 24, 2023 0.8599 0.8900 0.8599 0.8684 54,341 +0.01(+0.98%)
Apr 21, 2023 0.8797 0.8800 0.8246 0.8600 63,776 -0.01(-1.15%)
Apr 20, 2023 0.8800 0.9092 0.8531 0.8700 108,313 +0.00(+0.57%)
Apr 19, 2023 0.8800 0.9100 0.8640 0.8651 71,150 -0.05(-5.97%)
Apr 18, 2023 0.9300 0.9905 0.8900 0.9200 60,583 -0.01(-1.08%)
Apr 17, 2023 0.9700 1.000 0.9200 0.9300 40,799 -0.07(-7.00%)
Apr 14, 2023 0.9700 1.010 0.9700 1.000 16,283 -0.01(-0.99%)
Apr 13, 2023 0.9700 1.010 0.9651 1.010 38,973 +0.02(+1.70%)
Apr 12, 2023 1.000 1.030 0.9930 0.9931 160,760 +0.00(+0.03%)
Apr 11, 2023 1.042 1.050 0.9588 0.9928 164,459 -0.06(-5.45%)
Apr 10, 2023 1.050 1.050 1.030 1.050 13,059 -0.02(-1.87%)
Apr 06, 2023 1.030 1.090 1.030 1.070 56,404 +0.00(+0.00%)
Apr 05, 2023 1.060 1.109 1.030 1.070 117,255 -0.02(-1.83%)
Apr 04, 2023 1.170 1.175 1.080 1.090 427,335 -0.06(-5.22%)
Apr 03, 2023 1.220 1.234 1.130 1.150 65,559 -0.04(-3.36%)
Mar 31, 2023 1.150 1.190 1.112 1.190 56,059 +0.02(+1.71%)
Mar 30, 2023 1.200 1.220 1.150 1.170 177,800 -0.02(-1.27%)
Mar 29, 2023 1.211 1.215 1.150 1.185 59,351 +0.01(+0.42%)
Mar 28, 2023 1.195 1.240 1.160 1.180 33,036 -0.03(-2.48%)
Mar 27, 2023 1.190 1.220 1.170 1.210 42,565 +0.04(+3.42%)
Mar 24, 2023 1.090 1.180 1.090 1.170 59,756 +0.07(+6.36%)
Mar 23, 2023 1.144 1.144 1.100 1.100 16,286 +0.00(+0.00%)
Mar 22, 2023 1.140 1.150 1.080 1.100 36,729 -0.02(-1.79%)
Mar 21, 2023 1.080 1.130 1.080 1.120 65,417 +0.04(+3.70%)
Mar 20, 2023 1.040 1.110 1.040 1.080 54,418 +0.03(+2.86%)
Mar 17, 2023 1.150 1.150 1.040 1.050 545,358 -0.07(-6.25%)
Mar 16, 2023 1.070 1.120 1.060 1.120 35,738 +0.04(+3.70%)
Mar 15, 2023 1.080 1.137 1.040 1.080 129,296 -0.03(-2.70%)
Mar 14, 2023 1.130 1.150 1.110 1.110 73,490 +0.03(+2.78%)
Mar 13, 2023 1.120 1.120 1.060 1.080 129,291 -0.04(-3.57%)
Mar 10, 2023 1.200 1.230 1.110 1.120 238,091 -0.10(-8.20%)
Mar 09, 2023 1.220 1.240 1.180 1.220 71,249 -0.01(-0.81%)
Mar 08, 2023 1.220 1.240 1.220 1.230 54,011 +0.00(+0.00%)
Mar 07, 2023 1.230 1.240 1.211 1.230 39,177 -0.02(-1.60%)
Mar 06, 2023 1.230 1.255 1.206 1.250 38,555 +0.01(+0.81%)
Mar 03, 2023 1.250 1.270 1.230 1.240 60,366 -0.01(-1.20%)
Mar 02, 2023 1.350 1.370 1.190 1.255 3,342,037 -0.19(-12.85%)
Mar 01, 2023 1.490 1.510 1.440 1.440 99,802 -0.03(-2.04%)
Feb 28, 2023 1.460 1.490 1.440 1.470 66,937 +0.02(+1.38%)
Feb 27, 2023 1.430 1.490 1.430 1.450 29,474 +0.00(+0.00%)
Feb 24, 2023 1.400 1.460 1.400 1.450 36,512 -0.01(-0.68%)
Feb 23, 2023 1.430 1.505 1.430 1.460 92,396 +0.06(+4.29%)
Feb 22, 2023 1.480 1.520 1.400 1.400 55,508 -0.05(-3.45%)
Feb 21, 2023 1.540 1.560 1.450 1.450 26,207 -0.06(-3.97%)
Feb 17, 2023 1.500 1.590 1.500 1.510 59,478 -0.01(-0.66%)
Feb 16, 2023 1.610 1.610 1.520 1.520 53,829 -0.09(-5.59%)
Feb 15, 2023 1.560 1.620 1.540 1.610 127,579 +0.08(+5.23%)
Feb 14, 2023 1.468 1.580 1.468 1.530 52,202 +0.02(+1.32%)
Feb 13, 2023 1.500 1.590 1.480 1.510 42,873 -0.05(-3.21%)
Feb 10, 2023 1.450 1.570 1.450 1.560 113,348 +0.11(+7.59%)
Feb 09, 2023 1.520 1.520 1.410 1.450 144,676 -0.04(-2.68%)
Feb 08, 2023 1.480 1.520 1.440 1.490 79,988 -0.01(-0.67%)
Feb 07, 2023 1.390 1.520 1.360 1.500 290,950 +0.12(+8.70%)
Feb 06, 2023 1.380 1.405 1.350 1.380 54,577 +0.02(+1.47%)
Feb 03, 2023 1.400 1.420 1.350 1.360 91,024 -0.02(-1.45%)
Feb 02, 2023 1.390 1.410 1.360 1.380 58,983 +0.02(+1.47%)
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.