Scpharmaceuticals Inc (SCPH) Historical Stock Data
5.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCPH is up 0.09% a day on average. There have been 20 days where Scpharmaceuticals Inc closed green and 10 days where SCPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 5.68 | 5.67 | ↓$0.01 (-0.18%) | 5.65 | 5.71 | 10.90M |
| 2025-10-03 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.66 | 5.69 | 3.81M |
| 2025-10-02 | 5.65 | 5.66 | ↑$0.01 (0.18%) | 5.64 | 5.67 | 1.01M |
| 2025-10-01 | 5.67 | 5.66 | ↓$0.01 (-0.18%) | 5.65 | 5.67 | 2.69M |
| 2025-09-30 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.65 | 5.69 | 3.21M |
| 2025-09-29 | 5.65 | 5.67 | ↑$0.02 (0.35%) | 5.63 | 5.69 | 1.65M |
| 2025-09-26 | 5.63 | 5.65 | ↑$0.02 (0.36%) | 5.62 | 5.65 | 2.76M |
| 2025-09-25 | 5.63 | 5.61 | ↓$0.02 (-0.36%) | 5.61 | 5.63 | 1.08M |
| 2025-09-24 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.62 | 5.65 | 569.26K |
| 2025-09-23 | 5.63 | 5.64 | ↑$0.01 (0.18%) | 5.61 | 5.64 | 1.06M |
| 2025-09-22 | 5.61 | 5.63 | ↑$0.02 (0.36%) | 5.61 | 5.64 | 676.23K |
| 2025-09-19 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.61 | 5.64 | 1.87M |
| 2025-09-18 | 5.63 | 5.62 | ↓$0.01 (-0.18%) | 5.61 | 5.65 | 1.55M |
| 2025-09-17 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.62 | 5.65 | 1.22M |
| 2025-09-16 | 5.62 | 5.62 | ↑$0.00 (0.00%) | 5.61 | 5.65 | 0.94M |
| 2025-09-15 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.61 | 5.63 | 846.79K |
| 2025-09-12 | 5.62 | 5.63 | ↑$0.01 (0.18%) | 5.61 | 5.64 | 412.21K |
| 2025-09-11 | 5.61 | 5.63 | ↑$0.02 (0.36%) | 5.61 | 5.64 | 2M |
| 2025-09-10 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.61 | 5.64 | 846.38K |
| 2025-09-09 | 5.57 | 5.62 | ↑$0.05 (0.90%) | 5.57 | 5.63 | 728.88K |
| 2025-09-08 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.57 | 5.60 | 472.99K |
| 2025-09-05 | 5.59 | 5.57 | ↓$0.02 (-0.36%) | 5.55 | 5.62 | 586.08K |
| 2025-09-04 | 5.53 | 5.58 | ↑$0.05 (0.90%) | 5.52 | 5.59 | 0.92M |
| 2025-09-03 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.50 | 5.54 | 0.98M |
| 2025-09-02 | 5.52 | 5.51 | ↓$0.01 (-0.18%) | 5.50 | 5.57 | 2.53M |
| 2025-08-29 | 5.51 | 5.50 | ↓$0.01 (-0.18%) | 5.50 | 5.53 | 4.38M |
| 2025-08-28 | 5.52 | 5.51 | ↓$0.01 (-0.18%) | 5.51 | 5.53 | 3.15M |
| 2025-08-27 | 5.52 | 5.52 | ↑$0.00 (0.00%) | 5.51 | 5.53 | 3.93M |
| 2025-08-26 | 5.52 | 5.53 | ↑$0.01 (0.18%) | 5.50 | 5.54 | 6.82M |
| 2025-08-25 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.48 | 5.62 | 17.54M |
Create an account or log in to view more rows.
$SCPH no pain no gain
$SCPH has just been halted from trading.
$SCPH might get a sell off today
$SCPH Come on.. Let it fall.. buy later bulls
$SCPH has just been halted from trading.
$SCPH Like if you’re a bull
$SCPH let’s go baby!
$SCPH nothing drops
$SCPH death cross will complete today
$SCPH rip and dip today bulls