Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.81 +19.76 (+0.25%) Bitcoin USD
64,515.64 +791.01 (+1.24%) CMC Crypto 200
1,375.17 +62.54 (+5.01%)
Screaming Eagle Acquisition Corp. (SCRM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 1,621,227 |
| 18 Apr 2024 | 10.78 | 10.80 | 10.76 | 10.77 | 10.77 | 6,263,600 |
| 17 Apr 2024 | 10.75 | 10.80 | 10.75 | 10.78 | 10.78 | 722,700 |
| 16 Apr 2024 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 340,900 |
| 15 Apr 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 96,100 |
| 12 Apr 2024 | 10.76 | 10.77 | 10.74 | 10.75 | 10.75 | 1,953,600 |
| 11 Apr 2024 | 10.72 | 10.76 | 10.69 | 10.74 | 10.74 | 2,404,600 |
| 10 Apr 2024 | 10.70 | 10.72 | 10.70 | 10.71 | 10.71 | 91,700 |
| 09 Apr 2024 | 10.74 | 10.75 | 10.69 | 10.69 | 10.69 | 57,400 |
| 08 Apr 2024 | 10.68 | 10.82 | 10.67 | 10.69 | 10.69 | 252,100 |
| 05 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 15,800 |
| 04 Apr 2024 | 10.66 | 10.89 | 10.63 | 10.67 | 10.67 | 686,100 |
| 03 Apr 2024 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 1,353,000 |
| 02 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 231,600 |
| 01 Apr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 610,000 |
| 28 Mar 2024 | 10.68 | 10.71 | 10.68 | 10.70 | 10.70 | 1,098,000 |
| 27 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 2,424,400 |
| 26 Mar 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 1,415,500 |
| 25 Mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 1,186,700 |
| 22 Mar 2024 | 10.68 | 10.69 | 10.67 | 10.68 | 10.68 | 1,738,300 |
| 21 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 483,100 |
| 20 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 2,518,100 |
| 19 Mar 2024 | 10.69 | 10.70 | 10.68 | 10.69 | 10.69 | 686,300 |
| 18 Mar 2024 | 10.67 | 10.70 | 10.67 | 10.69 | 10.69 | 1,471,400 |
| 15 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 770,200 |
| 14 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 458,400 |
| 13 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 18,000 |
| 12 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 26,200 |
| 11 Mar 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 42,000 |
| 08 Mar 2024 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | 82,200 |
| 07 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 400,900 |
| 06 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 11,700 |
| 05 Mar 2024 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 93,500 |
| 04 Mar 2024 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | 53,600 |
| 01 Mar 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 580,200 |
| 29 Feb 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 85,400 |
| 28 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 19,700 |
| 27 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 102,500 |
| 26 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 29,800 |
| 23 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 44,300 |
| 22 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 55,700 |
| 21 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 129,600 |
| 20 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 18,400 |
| 16 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 46,600 |
| 15 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 147,300 |
| 14 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 812,900 |
| 13 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 825,800 |
| 12 Feb 2024 | 10.68 | 10.68 | 10.64 | 10.65 | 10.65 | 1,936,800 |
| 09 Feb 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 2,046,100 |
| 08 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 94,100 |
| 07 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 139,000 |
| 06 Feb 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 45,500 |
| 05 Feb 2024 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | 49,400 |
| 02 Feb 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 119,300 |
| 01 Feb 2024 | 10.62 | 10.64 | 10.61 | 10.62 | 10.62 | 1,657,700 |
| 31 Jan 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 523,100 |
| 30 Jan 2024 | 10.61 | 10.63 | 10.61 | 10.61 | 10.61 | 1,139,400 |
| 29 Jan 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 438,600 |
| 26 Jan 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 904,000 |
| 25 Jan 2024 | 10.59 | 10.65 | 10.59 | 10.61 | 10.61 | 1,622,800 |
| 24 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 2,725,400 |
| 23 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 40,700 |
| 22 Jan 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 31,900 |
| 19 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 411,400 |
| 18 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 627,800 |
| 17 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 4,330,700 |
| 16 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 2,543,300 |
| 12 Jan 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 126,000 |
| 11 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 759,800 |
| 10 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | 2,888,700 |
| 09 Jan 2024 | 10.59 | 10.61 | 10.59 | 10.59 | 10.59 | 901,800 |
| 08 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 146,300 |
| 05 Jan 2024 | 10.60 | 10.62 | 10.60 | 10.61 | 10.61 | 580,100 |
| 04 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 156,200 |
| 03 Jan 2024 | 10.60 | 10.61 | 10.59 | 10.61 | 10.61 | 35,900 |
| 02 Jan 2024 | 10.60 | 10.62 | 10.59 | 10.61 | 10.61 | 485,600 |
| 29 Dec 2023 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 283,400 |
| 28 Dec 2023 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 85,300 |
| 27 Dec 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 274,400 |
| 26 Dec 2023 | 10.64 | 10.65 | 10.60 | 10.62 | 10.62 | 704,000 |
| 22 Dec 2023 | 10.62 | 10.65 | 10.59 | 10.62 | 10.62 | 4,599,500 |
| 21 Dec 2023 | 10.59 | 10.59 | 10.55 | 10.56 | 10.56 | 552,000 |
| 20 Dec 2023 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | 86,800 |
| 19 Dec 2023 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 21,900 |
| 18 Dec 2023 | 10.56 | 10.59 | 10.56 | 10.58 | 10.58 | 72,000 |
| 15 Dec 2023 | 10.56 | 10.60 | 10.56 | 10.58 | 10.58 | 189,100 |
| 14 Dec 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 790,600 |
| 13 Dec 2023 | 10.57 | 10.59 | 10.56 | 10.57 | 10.57 | 403,100 |
| 12 Dec 2023 | 10.58 | 10.59 | 10.57 | 10.57 | 10.57 | 25,200 |
| 11 Dec 2023 | 10.56 | 10.59 | 10.56 | 10.59 | 10.59 | 1,800 |
| 08 Dec 2023 | 10.55 | 10.62 | 10.55 | 10.57 | 10.57 | 24,400 |
| 07 Dec 2023 | 10.55 | 10.64 | 10.55 | 10.56 | 10.56 | 256,300 |
| 06 Dec 2023 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 234,200 |
| 05 Dec 2023 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 44,700 |
| 04 Dec 2023 | 10.56 | 10.57 | 10.54 | 10.54 | 10.54 | 291,300 |
| 01 Dec 2023 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | 93,100 |
| 30 Nov 2023 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 160,900 |
| 29 Nov 2023 | 10.55 | 10.56 | 10.53 | 10.53 | 10.53 | 1,000 |
| 28 Nov 2023 | 10.54 | 10.56 | 10.53 | 10.54 | 10.54 | 46,000 |
| 27 Nov 2023 | 11.07 | 11.07 | 10.53 | 10.54 | 10.54 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.