SCOR SE (SCRYY)     Sec: Financial Services Ind: Insurance - Reinsurance
Peak: -75.57%   12m: -10.35%   6m: -1.69%   ytd: -3.64%   div: 4.88%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-204.084.064.14.040023,700
2019-11-194.134.134.174.100466,200
2019-11-184.114.144.164.090025,200
2019-11-154.094.084.144.080015,300
2019-11-144.064.044.134.040039,800
2019-11-1344.014.0440032,200
2019-11-124.084.044.084.040015,746
2019-11-114.124.124.134.080024,700
2019-11-084.144.134.154.10019,500
2019-11-074.134.124.174.10015,400
2019-11-064.124.144.144.090044,735
2019-11-054.144.134.154.110028,500
2019-11-044.194.164.24.120023,100
2019-11-014.184.164.194.130021,900
2019-10-314.144.144.174.1200147,900
2019-10-304.144.194.194.140042,300
2019-10-294.124.134.154.07005,600
2019-10-284.144.184.214.1400368,000
2019-10-254.164.144.214.110084,600
2019-10-244.174.184.224.160043,100
2019-10-234.0644.073.990013,500
2019-10-223.9844.073.980020,600
2019-10-213.994.064.073.990030,400
2019-10-1816.116.3916.6215.96001,831,300
2019-10-1716.8516.2117.0316.16002,529,600
2019-10-161716.621716.36002,066,800
2019-10-154.014.14.14.010018,200
2019-10-143.9544.043.950017,300
2019-10-114.0544.05400800
2019-10-103.883.913.943.850014,000
2019-10-093.913.953.953.890012,500
2019-10-083.963.954.013.940026,100
2019-10-073.994.034.043.980012,400
2019-10-043.944.014.033.940011,200
2019-10-033.933.973.973.870022,800
2019-10-023.9544.023.950026,700
2019-10-014.0844.1140016,200
2019-09-304.084.074.154.040036,600
2019-09-274.094.114.124.010018,700
2019-09-264.14.134.164.080010,500
2019-09-254.064.114.114.060011,800
2019-09-244.134.134.194.10026,700
2019-09-234.114.114.24.080014,600
2019-09-204.144.224.224.090013,200
2019-09-194.154.114.164.10024,900
2019-09-184.134.044.134.030048,800
2019-09-173.963.994.093.960036,200
2019-09-163.963.984.083.950016,600
2019-09-134.034.054.164.020013,700
2019-09-124.094.124.153.990017,300
2019-09-114.034.024.154.020013,600
2019-09-104.174.054.174.03009,200
2019-09-094.024.164.164.0100162,700
2019-09-064.033.964.033.93009,800
2019-09-053.994.014.063.940038,100
2019-09-043.993.943.993.880062,800
2019-09-033.93.943.993.90011,000
2019-08-303.953.923.993.90010,700
2019-08-293.923.953.973.890011,500
2019-08-283.873.973.973.870012,600
2019-08-273.913.943.993.9100111,000
2019-08-263.933.9643.930062,200
2019-08-233.983.994.093.970021,400
2019-08-224.034.084.1440046,000
2019-08-214.024.084.184.020096,700
2019-08-204.024.044.154.0100111,000
2019-08-194.033.984.13.980055,100
2019-08-163.983.984.033.9100185,300
2019-08-153.943.934.073.910042,000
2019-08-143.944.14.13.90044,300
2019-08-133.993.984.153.980042,400
2019-08-124.073.984.073.960021,100
2019-08-093.994.084.123.980023,900
2019-08-0844.024.163.960020,100
2019-08-073.964.034.133.940025,800
2019-08-063.963.974.093.890057,500
2019-08-053.973.984.083.940019,700
2019-08-024.093.984.123.980027,600
2019-08-014.034.024.143.990048,300
2019-07-314.064.064.174.030025,200
2019-07-304.154.094.214.060018,000
2019-07-294.174.184.324.17008,100
2019-07-264.194.214.264.170024,100
2019-07-254.264.254.314.160013,300
2019-07-244.274.354.44.270031,900
2019-07-234.324.234.44.20030,600
2019-07-224.364.364.454.320019,800
2019-07-194.374.44.454.330010,400
2019-07-184.394.424.454.330015,700
2019-07-174.394.344.454.340019,800
2019-07-164.344.384.454.330020,500
2019-07-154.374.364.444.330014,500
2019-07-124.374.394.444.330095,900
2019-07-114.444.374.444.33009,300
2019-07-104.354.44.444.2600117,200
2019-07-094.344.44.444.340018,300
2019-07-084.384.364.444.35007,500
2019-07-054.464.424.464.380030,500
2019-07-034.44.434.54.4008,400
2019-07-024.384.374.444.370013,500
2019-07-014.364.344.494.320030,400
2019-06-284.34.344.354.290013,200
2019-06-274.264.284.344.260017,100
2019-06-264.294.294.384.260016,600
2019-06-254.324.324.354.260018,800
2019-06-244.354.324.374.310042,600
2019-06-214.434.364.444.350014,800
2019-06-204.414.384.424.350073,700
2019-06-194.344.324.354.290025,000
2019-06-184.34.314.334.290031,600
2019-06-174.324.314.354.280055,800
2019-06-144.34.284.314.260013,700
2019-06-134.264.244.334.220017,800
2019-06-124.234.254.284.23009,000
2019-06-114.294.274.344.230015,600
2019-06-104.284.244.374.220039,000
2019-06-074.284.274.294.220018,900
2019-06-064.154.184.184.140033,200
2019-06-054.124.094.184.090014,200
2019-06-044.134.174.174.120030,400
2019-06-034.044.034.124.030095,100
2019-05-3144.094.143.950012,400
2019-05-304.014.024.1340034,200
2019-05-2943.994.053.840056,600
2019-05-284.044.034.1340017,300
2019-05-244.084.14.1240023,300
2019-05-234.073.984.093.920018,900
2019-05-224.014.054.174.010017,700
2019-05-214.184.124.234.060031,900
2019-05-204.014.134.163.980016,100
2019-05-174.184.074.1840015,500
2019-05-164.134.134.24.050023,900
2019-05-154.064.014.063.930098,300
2019-05-143.984.034.113.90069,000
2019-05-133.943.9443.80045,800
2019-05-103.943.9643.880045,000
2019-05-093.83.873.943.80066,700
2019-05-083.933.924.033.7900202,300
2019-05-073.943.9443.90040,600
2019-05-063.93.964.013.90045,900
2019-05-034.034.044.123.980026,900
2019-05-023.993.984.063.940036,200
2019-05-013.9944.133.980024,700
2019-04-304.044.064.123.990040,800
2019-04-294.154.124.214.110010,000
2019-04-264.184.224.234.130.198022,400
2019-04-254.124.244.244.0700115,200
2019-04-244.154.174.194.150042,700
2019-04-234.154.194.24.150028,800
2019-04-224.154.154.254.140020,800
2019-04-184.174.174.294.150013,800
2019-04-174.214.24.224.180024,700
2019-04-164.184.184.24.180026,100
2019-04-154.14.14.124.10024,800
2019-04-124.14.14.124.090023,500
2019-04-114.114.114.124.090033,600
2019-04-104.064.054.064.0200123,000
2019-04-094.134.094.134.080042,900
2019-04-084.134.154.164.130027,400
2019-04-054.144.154.164.130016,200
2019-04-044.164.174.184.1600155,500
2019-04-034.164.194.214.150043,600
2019-04-024.14.114.134.070046,000
2019-04-014.074.114.114.060085,100
2019-03-293.984.024.043.980021,500
2019-03-283.993.994.013.960025,100
2019-03-274.014.014.043.980033,300
2019-03-264.074.034.084.030036,400
2019-03-254.14.114.124.090033,800
2019-03-224.114.084.124.060026,900
2019-03-214.134.164.184.130015,300
2019-03-204.234.224.254.190034,000
2019-03-194.294.314.334.290018,900
2019-03-184.264.34.314.260042,500
2019-03-154.224.264.274.220017,800
2019-03-144.184.24.214.180022,400
2019-03-134.134.184.184.120019,700
2019-03-124.14.144.154.10044,300
2019-03-114.14.154.154.10040,800
2019-03-084.094.124.134.080030,600
2019-03-074.134.14.134.090025,900
2019-03-064.254.254.264.230033,300
2019-03-054.244.254.264.220036,100
2019-03-044.284.274.294.250012,900
2019-03-014.294.34.324.290021,300
2019-02-284.224.244.264.220074,900
2019-02-274.214.214.224.180077,300
2019-02-264.184.214.244.180058,600
2019-02-254.24.234.234.1900132,000
2019-02-224.184.184.194.1800196,900
2019-02-214.24.194.214.170043,500
2019-02-204.124.154.164.1200143,000
2019-02-194.064.14.14.060075,800
2019-02-154.074.074.14.060054,900
2019-02-144.044.014.05400823,900
2019-02-134.054.054.094.040044,000
2019-02-124.064.064.074.0300109,800
2019-02-114.024.014.054.010049,500
2019-02-084.0144.023.980061,700
2019-02-074.034.034.054.010024,700
2019-02-064.074.064.14.0400136,700
2019-02-054.114.114.134.10043,500
2019-02-044.084.14.114.050092,100
2019-02-013.984.064.063.9800267,000
2019-01-313.993.974.013.9600160,800
2019-01-303.973.973.993.95002,356,800
2019-01-293.893.943.963.8600396,100
2019-01-284.454.454.474.4400506,500
2019-01-254.474.454.474.4400472,400
2019-01-244.454.454.474.430035,400
2019-01-234.444.464.484.43001,317,400
2019-01-224.54.464.54.44002,131,000
2019-01-184.444.464.54.430037,800
2019-01-174.464.454.494.430026,900
2019-01-164.54.474.514.450051,600
2019-01-154.434.434.494.40044,700
2019-01-144.484.514.534.480068,900
2019-01-114.474.514.534.460087,500
2019-01-104.414.444.474.410080,700
2019-01-094.34.314.334.280088,800
2019-01-084.254.214.364.200162,000
2019-01-074.254.234.254.20038,200
2019-01-044.34.234.34.2100114,200
2019-01-034.164.184.194.150087,000
2019-01-024.134.174.184.1200210,800
2018-12-314.34.214.34.200158,400
2018-12-284.214.184.214.1500124,700
2018-12-2744.094.093.9900142,900
2018-12-263.924.054.083.9200121,000
2018-12-244.054.024.063.990072,900
2018-12-214.074.064.084.0600137,200
2018-12-204.074.124.134.0600115,000
2018-12-194.164.124.184.0900483,200
2018-12-184.174.164.184.1200145,700
2018-12-174.184.154.184.120093,100
2018-12-144.254.24.274.20047,000
2018-12-134.284.284.314.260048,900
2018-12-124.334.334.364.290042,400
2018-12-114.284.214.284.20075,700
2018-12-104.354.334.364.290075,600
2018-12-074.344.334.384.330073,700
2018-12-064.294.274.334.180046,400
2018-12-044.574.514.64.50038,100
2018-12-034.594.594.614.560031,900
2018-11-304.524.534.564.490025,700
2018-11-294.574.584.64.5500264,900
2018-11-284.564.614.624.5300553,900
2018-11-274.584.614.624.5500713,200
2018-11-264.594.574.624.5400210,700
2018-11-234.54.464.514.460075,800
2018-11-214.494.54.564.470098,400
2018-11-204.54.534.554.480037,300
2018-11-194.574.564.614.530041,300
2018-11-164.634.614.654.580024,700
2018-11-154.524.594.614.490045,100
2018-11-144.634.584.634.540044,100
2018-11-134.614.634.684.590069,500
2018-11-124.614.584.614.550022,600
2018-11-094.664.674.74.620028,500
2018-11-084.664.614.674.60027,600
2018-11-074.644.624.664.60037,400
2018-11-064.554.574.584.510054,500
2018-11-054.534.524.554.490034,100
2018-11-024.484.474.544.420034,600
2018-11-014.434.464.474.410044,500
2018-10-314.354.374.414.340067,600
2018-10-304.374.374.424.3300102,600
2018-10-294.414.394.454.370069,300
2018-10-264.374.384.424.330077,800
2018-10-254.394.364.394.330094,300
2018-10-244.394.384.424.3300100,500
2018-10-234.414.44.474.390059,400
2018-10-224.544.554.594.520036,200
2018-10-194.434.534.544.430056,300
2018-10-184.494.454.534.4300312,000
2018-10-174.444.464.494.430056,200
2018-10-164.434.464.474.4100133,300
2018-10-154.454.424.484.420053,200
2018-10-124.434.444.474.380049,800
2018-10-114.574.384.574.330036,400
2018-10-104.574.514.594.490069,100
2018-10-094.464.514.534.4400619,100
2018-10-084.484.534.544.470053,300
2018-10-054.584.544.594.510035,000
2018-10-044.54.494.524.460022,500
2018-10-034.484.434.494.410054,300
2018-10-024.444.434.464.390070,800
2018-10-014.474.434.524.42001,381,000
2018-09-284.394.364.444.350066,900
2018-09-274.464.434.494.410082,700
2018-09-264.514.474.524.430050,700
2018-09-254.484.434.484.430097,400
2018-09-244.494.44.494.390044,700
2018-09-214.444.374.474.350054,800
2018-09-204.414.454.454.410081,200
2018-09-194.314.364.384.30082,900
2018-09-184.284.274.334.250069,900
2018-09-174.324.314.334.290044,000
2018-09-144.254.384.384.200107,500


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC