USD/SCR (SCR=X)
CCY - CCY Delayed price. Currency in SCR
Add to watchlist
As of 05:06PM BST. Market open.
Time period:
24 Sept 2023 - 24 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SCRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2024 | 14.4400 | 14.4407 | 14.3769 | 14.3769 | 14.3769 | - |
| 23 Sept 2024 | 12.3120 | 12.8700 | 12.0907 | 12.1514 | 12.1514 | - |
| 20 Sept 2024 | 12.7309 | 12.7322 | 12.3910 | 12.7269 | 12.7269 | - |
| 19 Sept 2024 | 14.1419 | 14.1419 | 12.7050 | 12.5684 | 12.5684 | - |
| 18 Sept 2024 | 12.3468 | 13.9450 | 12.3462 | 12.8700 | 12.8700 | - |
| 17 Sept 2024 | 12.7217 | 12.7235 | 12.4373 | 12.6259 | 12.6259 | - |
| 16 Sept 2024 | 12.7470 | 12.8700 | 12.3961 | 12.5923 | 12.5923 | - |
| 13 Sept 2024 | 12.7176 | 12.7180 | 12.3937 | 12.7171 | 12.7171 | - |
| 12 Sept 2024 | 12.7121 | 12.8700 | 12.2588 | 12.7121 | 12.7121 | - |
| 11 Sept 2024 | 12.7570 | 14.6200 | 12.2576 | 12.3888 | 12.3888 | - |
| 10 Sept 2024 | 12.5021 | 12.7820 | 12.2595 | 13.0340 | 13.0340 | - |
| 09 Sept 2024 | 13.6052 | 13.9480 | 12.3960 | 13.5913 | 13.5913 | - |
| 06 Sept 2024 | 12.5071 | 12.8700 | 12.3527 | 12.5073 | 12.5073 | - |
| 05 Sept 2024 | 12.5711 | 12.6234 | 12.3931 | 12.5719 | 12.5719 | - |
| 04 Sept 2024 | 12.7460 | 13.1940 | 12.5909 | 12.7462 | 12.7462 | - |
| 03 Sept 2024 | 12.4832 | 13.5630 | 12.3403 | 12.4835 | 12.4835 | - |
| 02 Sept 2024 | 13.5067 | 13.9450 | 12.3917 | 13.4946 | 13.4946 | - |
| 30 Aug 2024 | 12.6890 | 13.9470 | 12.3916 | 12.6900 | 12.6900 | - |
| 29 Aug 2024 | 12.6375 | 12.7220 | 12.5743 | 12.7212 | 12.7212 | - |
| 28 Aug 2024 | 11.9272 | 13.0659 | 11.8860 | 11.9277 | 11.9277 | - |
| 27 Aug 2024 | 12.1750 | 13.9670 | 12.1750 | 12.2294 | 12.2294 | - |
| 26 Aug 2024 | 12.8940 | 12.8940 | 12.5341 | 12.7332 | 12.7332 | - |
| 23 Aug 2024 | 12.8140 | 13.5960 | 12.5705 | 13.2213 | 13.2213 | - |
| 22 Aug 2024 | 12.8482 | 13.9480 | 12.3996 | 12.9006 | 12.9006 | - |
| 21 Aug 2024 | 12.7110 | 14.6900 | 12.2702 | 12.7110 | 12.7110 | - |
| 20 Aug 2024 | 13.0920 | 13.8307 | 12.5646 | 13.0920 | 13.0920 | - |
| 19 Aug 2024 | 13.3180 | 13.3180 | 12.2908 | 13.3180 | 13.3180 | - |
| 16 Aug 2024 | 13.4350 | 14.6200 | 12.2579 | 14.6200 | 14.6200 | - |
| 15 Aug 2024 | 12.6833 | 13.1926 | 12.5081 | 13.1379 | 13.1379 | - |
| 14 Aug 2024 | 12.9807 | 14.2650 | 12.3386 | 13.1400 | 13.1400 | - |
| 13 Aug 2024 | 13.4694 | 14.3700 | 12.3495 | 12.7070 | 12.7070 | - |
| 12 Aug 2024 | 13.4759 | 13.4759 | 12.7022 | 13.4648 | 13.4648 | - |
| 09 Aug 2024 | 12.9490 | 14.4900 | 12.4494 | 12.9302 | 12.9302 | - |
| 08 Aug 2024 | 12.8700 | 14.4000 | 12.6113 | 12.8700 | 12.8700 | - |
| 07 Aug 2024 | 12.3296 | 12.7048 | 12.3296 | 12.8700 | 12.8700 | - |
| 06 Aug 2024 | 12.5276 | 13.8205 | 12.3458 | 13.0747 | 13.0747 | - |
| 05 Aug 2024 | 14.2740 | 14.2740 | 12.7044 | 14.2740 | 14.2740 | - |
| 02 Aug 2024 | 12.7655 | 14.1090 | 12.6269 | 12.7659 | 12.7659 | - |
| 01 Aug 2024 | 12.6967 | 14.4700 | 12.6635 | 12.8700 | 12.8700 | - |
| 31 Jul 2024 | 13.0557 | 13.0557 | 12.4932 | 13.8001 | 13.8001 | - |
| 30 Jul 2024 | 12.9070 | 13.0050 | 12.1739 | 12.9070 | 12.9070 | - |
| 29 Jul 2024 | 13.4639 | 13.4639 | 12.6970 | 13.4754 | 13.4754 | - |
| 26 Jul 2024 | 13.4600 | 13.7650 | 12.3538 | 12.6160 | 12.6160 | - |
| 25 Jul 2024 | 12.9423 | 12.9770 | 12.6836 | 12.9427 | 12.9427 | - |
| 24 Jul 2024 | 12.9603 | 12.9910 | 12.6857 | 12.9607 | 12.9607 | - |
| 23 Jul 2024 | 12.9780 | 12.9860 | 12.6732 | 12.9320 | 12.9320 | - |
| 22 Jul 2024 | 13.3620 | 14.0050 | 12.6182 | 13.3620 | 13.3620 | - |
| 19 Jul 2024 | 12.6611 | 12.9632 | 12.6303 | 12.6831 | 12.6831 | - |
| 18 Jul 2024 | 12.7312 | 13.0460 | 12.6859 | 12.7301 | 12.7301 | - |
| 17 Jul 2024 | 12.8498 | 12.9511 | 12.6255 | 12.8493 | 12.8493 | - |
| 16 Jul 2024 | 12.9929 | 12.9941 | 12.8397 | 12.9935 | 12.9935 | - |
| 15 Jul 2024 | 13.2040 | 13.2040 | 13.0191 | 13.2040 | 13.2040 | - |
| 12 Jul 2024 | 12.8242 | 12.8246 | 12.7324 | 12.8429 | 12.8429 | - |
| 11 Jul 2024 | 12.9248 | 12.9248 | 12.8488 | 12.9245 | 12.9245 | - |
| 10 Jul 2024 | 12.8975 | 14.1469 | 12.8960 | 12.8978 | 12.8978 | - |
| 09 Jul 2024 | 13.0670 | 13.9790 | 12.8633 | 13.0670 | 13.0670 | - |
| 08 Jul 2024 | 13.4140 | 13.4140 | 12.8565 | 13.4140 | 13.4140 | - |
| 05 Jul 2024 | 13.0230 | 13.0230 | 12.8308 | 13.0230 | 13.0230 | - |
| 04 Jul 2024 | 12.8923 | 12.9181 | 12.6072 | 12.8921 | 12.8921 | - |
| 03 Jul 2024 | 12.5782 | 13.0340 | 12.5782 | 12.5780 | 12.5780 | - |
| 02 Jul 2024 | 13.9700 | 13.9700 | 12.8530 | 12.8170 | 12.8170 | - |
| 01 Jul 2024 | 13.1170 | 13.7960 | 12.8997 | 13.1170 | 13.1170 | - |
| 28 Jun 2024 | 12.8381 | 13.7885 | 12.8378 | 12.8390 | 12.8390 | - |
| 27 Jun 2024 | 12.8699 | 12.8699 | 12.7530 | 12.8703 | 12.8703 | - |
| 26 Jun 2024 | 12.7442 | 13.7864 | 12.7315 | 12.7455 | 12.7455 | - |
| 25 Jun 2024 | 12.7983 | 12.9014 | 12.7546 | 12.7980 | 12.7980 | - |
| 24 Jun 2024 | 13.9300 | 13.9300 | 13.1975 | 13.9300 | 13.9300 | - |
| 21 Jun 2024 | 12.7213 | 13.9200 | 12.6076 | 12.9050 | 12.9050 | - |
| 20 Jun 2024 | 12.7502 | 12.9447 | 12.7251 | 12.7485 | 12.7485 | - |
| 19 Jun 2024 | 13.0990 | 13.1870 | 13.0041 | 13.0999 | 13.0999 | - |
| 18 Jun 2024 | 13.1630 | 14.1030 | 12.9553 | 13.1630 | 13.1630 | - |
| 17 Jun 2024 | 13.5900 | 14.1011 | 13.1981 | 13.5900 | 13.5900 | - |
| 14 Jun 2024 | 13.0020 | 13.6601 | 12.6242 | 12.9928 | 12.9928 | - |
| 13 Jun 2024 | 12.8235 | 13.5206 | 12.7109 | 12.8236 | 12.8236 | - |
| 12 Jun 2024 | 13.3624 | 13.6992 | 12.6568 | 12.6307 | 12.6307 | - |
| 11 Jun 2024 | 12.6539 | 12.6539 | 12.5691 | 12.6544 | 12.6544 | - |
| 10 Jun 2024 | 13.5735 | 13.6043 | 12.5592 | 13.5243 | 13.5243 | - |
| 07 Jun 2024 | 12.7681 | 13.0120 | 12.6448 | 12.7682 | 12.7682 | - |
| 06 Jun 2024 | 12.8590 | 13.5615 | 12.4942 | 12.8830 | 12.8830 | - |
| 05 Jun 2024 | 12.9350 | 12.9390 | 12.6265 | 12.9350 | 12.9350 | - |
| 04 Jun 2024 | 12.7641 | 13.5603 | 12.6331 | 12.7637 | 12.7637 | - |
| 03 Jun 2024 | 12.8535 | 13.8260 | 12.6731 | 12.8547 | 12.8547 | - |
| 31 May 2024 | 12.6369 | 13.6850 | 12.4937 | 12.8100 | 12.8100 | - |
| 30 May 2024 | 12.6684 | 12.8287 | 12.5154 | 12.6682 | 12.6682 | - |
| 29 May 2024 | 12.6409 | 13.6482 | 12.6082 | 12.6434 | 12.6434 | - |
| 28 May 2024 | 12.6611 | 13.6521 | 12.6606 | 12.6606 | 12.6606 | - |
| 27 May 2024 | 12.9090 | 13.6503 | 12.7799 | 12.9090 | 12.9090 | - |
| 24 May 2024 | 12.7260 | 12.7700 | 12.5661 | 12.7267 | 12.7267 | - |
| 23 May 2024 | 12.7216 | 13.6589 | 12.5639 | 13.0610 | 13.0610 | - |
| 22 May 2024 | 12.6705 | 13.8320 | 12.6566 | 12.6699 | 12.6699 | - |
| 21 May 2024 | 12.7725 | 14.1900 | 12.6502 | 12.7708 | 12.7708 | - |
| 20 May 2024 | 13.0680 | 13.0680 | 12.8600 | 13.0680 | 13.0680 | - |
| 17 May 2024 | 12.8480 | 13.6643 | 12.6408 | 12.8480 | 12.8480 | - |
| 16 May 2024 | 13.0100 | 13.4211 | 12.7288 | 12.6771 | 12.6771 | - |
| 15 May 2024 | 12.9010 | 13.5930 | 12.6253 | 12.9010 | 12.9010 | - |
| 14 May 2024 | 12.6947 | 13.6417 | 12.6937 | 12.6947 | 12.6947 | - |
| 13 May 2024 | 13.5857 | 13.5857 | 12.7699 | 13.5837 | 13.5837 | - |
| 10 May 2024 | 12.5926 | 13.6432 | 12.5903 | 12.5928 | 12.5928 | - |
| 09 May 2024 | 12.4882 | 13.8150 | 12.4882 | 12.4891 | 12.4891 | - |
| 08 May 2024 | 12.6422 | 13.6091 | 12.5567 | 12.6424 | 12.6424 | - |
| *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.