MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCPQ — Social Commerce Partners Corporation Class A Ordinary Shares
NasdaqSocial Commerce Partners Corporation Class A Ordinary Shares
$10.07
-0.03(-0.25%)
- O
- 10.06
- H
- 10.07
- L
- 10.06
- V
- 6.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.07
Period Return+1.61%
Period High$10.10
Period Low$9.85
Avg Daily Volume9.2K
Total Trading Days123
SCPQ — Historical OHLCV Price & Volume Table
Feb 12, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | $-0.03 | -0.25% | 6,509 | $10.07 | $10.06 $10.07 |
| Sep 30, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.05 | +0.45% | 409 | $10.11 | $10.10 $10.10 |
| Sep 23, 2026 | $10.05 | $10.06 | $10.05 | $10.05 | +$0.00 | +0.00% | 330,426 | $10.05 | $10.05 $10.06 |
| Sep 22, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.01 | +0.10% | 474 | $10.05 | $10.05 $10.05 |
| Sep 21, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.01 | +0.10% | 211 | $10.04 | $10.04 $10.04 |
| Aug 28, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | $-0.02 | -0.20% | 3,253 | $10.05 | $10.03 $10.03 |
| Aug 27, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.00 | +0.00% | 4,212 | $10.05 | $10.05 $10.05 |
| Aug 26, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.02 | +0.20% | 1,013 | $10.05 | $10.05 $10.05 |
| Aug 25, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.01 | +0.10% | 75,009 | $10.03 | $10.03 $10.03 |
| Aug 24, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.01 | +0.10% | 286 | $10.02 | $10.02 $10.02 |
| Aug 19, 2026 | $10.02 | $10.02 | $10.01 | $10.01 | $-0.01 | -0.10% | 659 | $10.01 | $10.01 $10.02 |
| Aug 17, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.00 | +0.00% | 200,244 | $10.02 | $10.02 $10.02 |
| Aug 12, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.00 | +0.00% | 504 | $10.02 | $10.02 $10.02 |
| Aug 7, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.02 | +0.20% | 515 | $10.02 | $10.02 $10.02 |
| Aug 6, 2026 | $10.02 | $10.02 | $10.00 | $10.00 | +$0.00 | +0.00% | 81,260 | $10.00 | $10.00 $10.02 |
| Jul 23, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 661 | $10.00 | $10.00 $10.00 |
| Jul 17, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 0 | $10.00 | $10.00 $10.00 |
| Jul 16, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $-0.04 | -0.40% | 3,400 | $10.00 | $10.00 $10.00 |
| Jul 15, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.00 | +0.00% | 0 | $10.04 | $10.04 $10.04 |
| Jul 14, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.04 | +0.40% | 100 | $10.04 | $10.04 $10.04 |
| Jul 13, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 0 | $10.00 | $10.00 $10.00 |
| Jul 10, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.02 | +0.20% | 15,000 | $10.00 | $10.00 $10.00 |
| Jul 9, 2026 | $9.98 | $9.99 | $9.98 | $9.98 | $-0.02 | -0.20% | 2,200 | $9.98 | $9.98 $9.99 |
| Jul 8, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 0 | $10.00 | $10.00 $10.00 |
| Jul 7, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 0 | $10.00 | $10.00 $10.00 |
| Jul 6, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.01 | +0.10% | 1,000 | $10.00 | $10.00 $10.00 |
| Jul 2, 2026 | $9.99 | $9.99 | $9.97 | $9.99 | +$0.00 | +0.00% | 2,800 | $9.99 | $9.97 $9.99 |
| Jul 1, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.02 | +0.20% | 24,400 | $9.99 | $9.99 $9.99 |
| Jun 30, 2026 | $9.98 | $9.98 | $9.97 | $9.97 | +$0.00 | +0.00% | 23,100 | $9.97 | $9.97 $9.98 |
| Jun 29, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |