Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A 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 (%)
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%)
Nov 01, 2022 1.830 1.830 1.550 1.710 73,803 -0.11(-6.04%)
Oct 31, 2022 1.710 1.840 1.690 1.820 58,993 +0.05(+2.82%)
Oct 28, 2022 1.650 1.790 1.600 1.770 84,804 +0.06(+3.51%)
Oct 27, 2022 1.700 1.770 1.620 1.710 37,458 -0.03(-1.72%)
Oct 26, 2022 1.670 1.800 1.647 1.740 43,347 +0.04(+2.35%)
Oct 25, 2022 1.590 1.700 1.590 1.700 40,653 +0.00(+0.00%)
Oct 24, 2022 1.730 1.730 1.580 1.700 43,066 +0.01(+0.59%)
Oct 21, 2022 1.670 1.740 1.640 1.690 63,592 -0.01(-0.59%)
Oct 20, 2022 1.660 1.700 1.540 1.700 63,954 +0.05(+3.34%)
Oct 19, 2022 1.650 1.650 1.620 1.645 19,015 +0.03(+2.17%)
Oct 18, 2022 1.560 1.640 1.490 1.610 23,913 +0.04(+2.55%)
Oct 17, 2022 1.690 1.690 1.570 1.570 38,816 -0.03(-1.88%)
Oct 14, 2022 1.600 1.630 1.550 1.600 15,448 -0.01(-0.62%)
Oct 13, 2022 1.470 1.640 1.470 1.610 10,537 +0.11(+7.33%)
Oct 12, 2022 1.520 1.527 1.450 1.500 490,855 +0.00(+0.00%)
Oct 11, 2022 1.550 1.550 1.480 1.500 30,262 -0.03(-1.96%)
Oct 10, 2022 1.560 1.570 1.510 1.530 6,457 +0.02(+1.32%)
Oct 07, 2022 1.500 1.520 1.450 1.510 69,154 -0.01(-0.66%)
Oct 06, 2022 1.560 1.570 1.452 1.520 106,095 -0.04(-2.56%)
Oct 05, 2022 1.650 1.680 1.500 1.560 26,879 -0.09(-5.45%)
Oct 04, 2022 1.570 1.700 1.530 1.650 53,656 +0.07(+4.43%)
Oct 03, 2022 1.630 1.630 1.430 1.580 35,332 -0.05(-3.07%)
Sep 30, 2022 1.580 1.670 1.550 1.630 33,423 +0.00(+0.00%)
Sep 29, 2022 1.560 1.680 1.500 1.630 40,677 +0.10(+6.54%)
Sep 28, 2022 1.640 1.640 1.510 1.530 17,128 +0.01(+0.66%)
Sep 27, 2022 1.480 1.570 1.470 1.520 13,908 +0.02(+1.33%)
Sep 26, 2022 1.410 1.520 1.390 1.500 81,690 +0.01(+0.67%)
Sep 23, 2022 1.470 1.500 1.370 1.490 122,011 -0.06(-3.87%)
Sep 22, 2022 1.550 1.580 1.410 1.550 170,901 -0.03(-1.90%)
Sep 21, 2022 1.650 1.650 1.540 1.580 33,753 -0.07(-4.24%)
Sep 20, 2022 1.670 1.670 1.550 1.650 53,072 +0.00(+0.00%)
Sep 19, 2022 1.590 1.650 1.537 1.650 54,878 +0.07(+4.43%)
Sep 16, 2022 1.500 1.580 1.440 1.580 135,365 +0.07(+4.64%)
Sep 15, 2022 1.410 1.510 1.400 1.510 52,097 +0.11(+7.86%)
Sep 14, 2022 1.360 1.410 1.330 1.400 26,251 -0.01(-0.71%)
Sep 13, 2022 1.330 1.440 1.320 1.410 36,463 -0.08(-5.37%)
Sep 12, 2022 1.450 1.530 1.450 1.490 73,104 +0.05(+3.47%)
Sep 09, 2022 1.480 1.480 1.351 1.440 55,777 +0.08(+5.88%)
Sep 08, 2022 1.340 1.380 1.290 1.360 36,486 +0.05(+4.13%)
Sep 07, 2022 1.310 1.330 1.270 1.306 28,600 +0.06(+4.48%)
Sep 06, 2022 1.260 1.280 1.190 1.250 125,286 -0.01(-0.79%)
Sep 02, 2022 1.260 1.300 1.207 1.260 12,952 +0.02(+1.61%)
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.