7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,956.60

+57.70

+1.48%

76,786.93

-917.15

-1.18%

Crude Oil Dec 26

96.26

-7.86

-7.55%

US Private Equity

10,850.63

-82.20

-0.75%

LIVE It’s John Ternus’s first earnings call as Apple CEO. Listen in here.

NasdaqGM - Delayed Quote USD

Social Commerce Partners Corporation (SCPQU)

10.30 0.00 (0.00%)

As of October 29 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 29, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 28, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 27, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 26, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 23, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 22, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 21, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 20, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 19, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 16, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 15, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 14, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 13, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 12, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 9, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 8, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 7, 2026	10.30	10.30	10.30	10.30	10.30	-
Oct 6, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 5, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 2, 2026	10.30	10.30	10.30	10.30	10.30	100
Oct 1, 2026	10.30	10.30	10.30	10.30	10.30	100
Sep 30, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 29, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 28, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 25, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 24, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 23, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 22, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 21, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 18, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 17, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 16, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 15, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 14, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 11, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 10, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 9, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 8, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 4, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 3, 2026	10.28	10.28	10.28	10.28	10.28	100
Sep 2, 2026	10.28	10.28	10.28	10.28	10.28	-
Sep 1, 2026	10.28	10.28	10.28	10.28	10.28	100
Aug 31, 2026	10.28	10.28	10.19	10.19	10.19	200
Aug 28, 2026	10.27	10.27	10.27	10.27	10.27	100
Aug 27, 2026	10.30	10.30	10.19	10.19	10.19	300
Aug 26, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 25, 2026	10.20	10.20	10.20	10.20	10.20	-
Aug 24, 2026	10.20	10.20	10.20	10.20	10.20	-
Aug 21, 2026	10.20	10.20	10.20	10.20	10.20	-
Aug 20, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 19, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 18, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 17, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 14, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 13, 2026	10.20	10.20	10.18	10.18	10.18	400
Aug 12, 2026	10.20	10.20	10.20	10.20	10.20	-
Aug 11, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 10, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 7, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 6, 2026	10.20	10.20	10.20	10.20	10.20	100
Aug 5, 2026	10.15	10.15	10.15	10.15	10.15	600
Aug 4, 2026	10.20	10.20	10.20	10.20	10.20	-
Aug 3, 2026	10.20	10.20	10.20	10.20	10.20	100
Jul 31, 2026	10.20	10.20	10.20	10.20	10.20	100
Jul 30, 2026	10.21	10.21	10.15	10.15	10.15	125,100
Jul 29, 2026	10.30	10.30	10.30	10.30	10.30	100
Jul 28, 2026	10.30	10.30	10.30	10.30	10.30	-
Jul 27, 2026	10.30	10.30	10.30	10.30	10.30	100
Jul 24, 2026	10.30	10.30	10.30	10.30	10.30	-
Jul 23, 2026	10.30	10.30	10.30	10.30	10.30	-
Jul 22, 2026	10.30	10.30	10.30	10.30	10.30	-
Jul 21, 2026	10.30	10.30	10.30	10.30	10.30	100
Jul 20, 2026	10.30	10.30	10.30	10.30	10.30	100
Jul 17, 2026	10.29	10.29	10.29	10.29	10.29	100
Jul 16, 2026	10.25	10.25	10.20	10.20	10.20	1,100
Jul 15, 2026	10.30	10.30	10.30	10.30	10.30	-
Jul 14, 2026	10.30	10.30	10.30	10.30	10.30	-
Jul 13, 2026	10.30	10.30	10.30	10.30	10.30	300
Jul 10, 2026	10.25	10.25	10.25	10.25	10.25	1,000
Jul 9, 2026	10.30	10.30	10.30	10.30	10.30	100
Jul 8, 2026	10.30	10.30	10.30	10.30	10.30	-
Jul 7, 2026	10.30	10.30	10.30	10.30	10.30	100
Jul 6, 2026	10.29	10.29	10.29	10.29	10.29	-
Jul 2, 2026	10.29	10.29	10.29	10.29	10.29	100
Jul 1, 2026	10.25	10.25	10.25	10.25	10.25	-
Jun 30, 2026	10.25	10.25	10.25	10.25	10.25	-
Jun 29, 2026	10.25	10.25	10.25	10.25	10.25	300
Jun 26, 2026	10.33	10.33	10.33	10.33	10.33	-
Jun 25, 2026	10.33	10.33	10.33	10.33	10.33	-
Jun 24, 2026	10.33	10.34	10.33	10.33	10.33	5,500
Jun 23, 2026	10.33	10.33	10.33	10.33	10.33	-
Jun 22, 2026	10.33	10.33	10.33	10.33	10.33	-
Jun 18, 2026	10.33	10.33	10.33	10.33	10.33	100
Jun 17, 2026	10.36	10.36	10.36	10.36	10.36	-
Jun 16, 2026	10.33	10.36	10.33	10.36	10.36	1,500
Jun 15, 2026	10.33	10.33	10.33	10.33	10.33	100
Jun 12, 2026	10.36	10.36	10.36	10.36	10.36	100
Jun 11, 2026	10.32	10.32	10.32	10.32	10.32	2,600
Jun 10, 2026	10.32	10.32	10.32	10.32	10.32	700
Jun 9, 2026	10.30	11.30	10.30	10.31	10.31	1,200
Jun 8, 2026	10.34	10.34	10.33	10.33	10.33	1,900
Jun 5, 2026	10.50	11.63	10.30	10.30	10.30	2,500
Jun 4, 2026	10.30	10.30	10.30	10.30	10.30	-
Jun 3, 2026	10.30	10.30	10.30	10.30	10.30	-
Jun 2, 2026	10.30	10.30	10.30	10.30	10.30	800
Jun 1, 2026	10.21	10.21	10.21	10.21	10.21	-
May 29, 2026	10.21	10.21	10.21	10.21	10.21	-
May 28, 2026	10.21	10.21	10.21	10.21	10.21	-
May 27, 2026	10.23	10.23	10.21	10.21	10.21	1,000
May 26, 2026	10.20	11.25	10.20	10.23	10.23	4,900
May 22, 2026	10.06	10.06	10.06	10.06	10.06	-
May 21, 2026	10.06	10.06	10.06	10.06	10.06	-
May 20, 2026	10.06	10.06	10.06	10.06	10.06	-
May 19, 2026	10.06	10.06	10.06	10.06	10.06	-
May 18, 2026	10.06	10.06	10.06	10.06	10.06	-
May 15, 2026	10.06	10.06	10.06	10.06	10.06	-
May 14, 2026	10.06	10.06	10.06	10.06	10.06	-
May 13, 2026	10.06	10.06	10.06	10.06	10.06	-
May 12, 2026	10.06	10.06	10.06	10.06	10.06	-
May 11, 2026	10.03	10.06	10.03	10.06	10.06	1,100
May 8, 2026	10.03	10.03	10.03	10.03	10.03	1,000
May 7, 2026	10.03	10.03	10.03	10.03	10.03	-
May 6, 2026	10.03	10.03	10.03	10.03	10.03	-
May 5, 2026	10.03	10.03	10.03	10.03	10.03	-
May 4, 2026	10.03	10.03	10.03	10.03	10.03	200
May 1, 2026	10.00	10.00	10.00	10.00	10.00	10,800
Apr 30, 2026	10.03	10.03	10.03	10.03	10.03	-
Apr 29, 2026	10.03	10.03	10.03	10.03	10.03	2,300
Apr 28, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 27, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 24, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 23, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 22, 2026	10.01	10.01	10.01	10.01	10.01	100
Apr 21, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 20, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 17, 2026	10.01	10.01	10.01	10.01	10.01	200
Apr 16, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 15, 2026	10.01	10.01	10.01	10.01	10.01	600
Apr 14, 2026	10.02	10.02	10.02	10.02	10.02	5,000
Apr 13, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 10, 2026	10.01	10.10	10.01	10.01	10.01	4,000
Apr 9, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 8, 2026	10.01	10.01	10.01	10.01	10.01	-
Apr 7, 2026	10.30	10.30	10.01	10.01	10.01	10,200
Apr 6, 2026	10.01	10.09	10.01	10.01	10.01	2,600
Apr 2, 2026	10.01	10.01	10.01	10.01	10.01	100
Apr 1, 2026	10.01	10.01	10.01	10.01	10.01	-
Mar 31, 2026	10.04	11.07	10.01	10.01	10.01	15,800
Mar 30, 2026	10.01	10.01	10.01	10.01	10.01	300
Mar 27, 2026	10.03	10.03	10.01	10.01	10.01	1,600
Mar 26, 2026	10.29	11.02	10.02	10.06	10.06	14,700
Mar 25, 2026	11.02	11.10	10.02	10.02	10.02	15,500
Mar 24, 2026	10.94	11.11	10.02	10.02	10.02	14,700
Mar 23, 2026	10.02	10.02	10.02	10.02	10.02	100
Mar 20, 2026	10.02	10.05	10.02	10.03	10.03	3,800
Mar 19, 2026	10.03	11.12	10.02	10.02	10.02	12,400
Mar 18, 2026	10.72	11.11	10.02	10.06	10.06	11,100
Mar 17, 2026	10.02	10.02	10.02	10.02	10.02	-
Mar 16, 2026	10.03	11.01	10.02	10.02	10.02	7,400
Mar 13, 2026	10.05	10.06	10.04	10.04	10.04	3,400
Mar 12, 2026	10.05	10.05	10.05	10.05	10.05	8,500
Mar 11, 2026	10.05	10.05	10.05	10.05	10.05	-
Mar 10, 2026	10.05	10.05	10.05	10.05	10.05	200
Mar 9, 2026	10.04	10.05	10.04	10.04	10.04	3,500
Mar 6, 2026	10.04	10.04	10.04	10.04	10.04	200
Mar 5, 2026	10.02	10.02	10.02	10.02	10.02	1,100
Mar 4, 2026	10.00	10.00	10.00	10.00	10.00	1,700
Mar 3, 2026	10.02	10.02	9.99	9.99	9.99	33,300
Mar 2, 2026	10.02	10.02	10.02	10.02	10.02	1,000
Feb 27, 2026	10.01	10.01	10.01	10.01	10.01	11,900
Feb 26, 2026	10.01	10.01	10.00	10.00	10.00	6,100
Feb 25, 2026	10.01	10.01	10.01	10.01	10.01	-
Feb 24, 2026	10.01	10.01	10.01	10.01	10.01	-
Feb 23, 2026	10.01	10.01	10.01	10.01	10.01	4,900
Feb 20, 2026	9.99	9.99	9.99	9.99	9.99	300
Feb 19, 2026	10.00	10.00	10.00	10.00	10.00	-
Feb 18, 2026	9.99	10.01	9.99	10.00	10.00	2,300
Feb 17, 2026	9.99	9.99	9.99	9.99	9.99	100
Feb 13, 2026	10.00	10.00	10.00	10.00	10.00	-
Feb 12, 2026	9.99	10.00	9.99	10.00	10.00	3,200
Feb 11, 2026	10.04	10.04	10.04	10.04	10.04	-
Feb 10, 2026	10.04	10.04	10.04	10.04	10.04	-
Feb 9, 2026	10.01	10.04	9.99	10.04	10.04	5,700
Feb 6, 2026	9.99	9.99	9.99	9.99	9.99	1,000
Feb 5, 2026	9.99	9.99	9.99	9.99	9.99	400
Feb 4, 2026	9.99	9.99	9.99	9.99	9.99	400
Feb 3, 2026	9.99	9.99	9.99	9.99	9.99	1,100
Feb 2, 2026	10.04	10.04	9.99	9.99	9.99	39,200
Jan 30, 2026	10.04	10.04	9.99	10.04	10.04	1,800
Jan 29, 2026	10.06	10.06	9.99	10.00	10.00	1,800
Jan 28, 2026	10.01	10.01	9.99	9.99	9.99	9,300
Jan 27, 2026	10.01	10.01	9.99	9.99	9.99	4,200
Jan 26, 2026	9.99	10.00	9.99	9.99	9.99	2,500
Jan 23, 2026	10.00	10.00	9.99	10.00	10.00	5,500
Jan 22, 2026	10.00	10.06	10.00	10.01	10.01	31,700
Jan 21, 2026	10.02	10.02	10.01	10.02	10.02	108,100
Jan 20, 2026	10.00	10.02	9.99	10.02	10.02	253,000
Jan 16, 2026	10.02	10.02	9.99	9.99	9.99	26,800
Jan 15, 2026	10.00	10.00	9.99	9.99	9.99	1,500
Jan 14, 2026	10.00	10.02	9.99	10.00	10.00	7,100
Jan 13, 2026	10.00	10.02	9.99	10.02	10.02	27,800
Jan 12, 2026	9.99	10.00	9.99	10.00	10.00	2,000
Jan 9, 2026	9.99	10.01	9.99	10.01	10.01	4,400
Jan 8, 2026	9.99	10.00	9.99	9.99	9.99	129,400
Jan 7, 2026	10.06	10.06	10.00	10.01	10.01	4,400
Jan 6, 2026	10.00	10.00	10.00	10.00	10.00	17,000
Jan 5, 2026	10.01	10.02	9.99	9.99	9.99	3,100
Jan 2, 2026	10.00	10.00	9.99	9.99	9.99	4,900
Dec 31, 2025	10.06	10.06	9.99	10.00	10.00	72,400
Dec 30, 2025	10.06	10.06	10.00	10.01	10.01	2,400
Dec 29, 2025	10.05	10.05	10.05	10.05	10.05	-
Dec 26, 2025	10.10	10.15	10.05	10.05	10.05	106,100
Dec 24, 2025	10.01	10.04	10.01	10.02	10.02	134,000
Dec 23, 2025	10.01	10.02	10.00	10.00	10.00	2,716,700

Mobilize your Website

View Site in Mobile | Classic

Share by: