Social Commerce Partners Stock Price History

NASDAQ: SCPQFinancial ServicesShell CompaniesUSD

10.070.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SCPQ price history at a glance

The price history for Social Commerce Partners (SCPQ) on this page begins on February 9, 2026, when the stock closed at $9.87; it most recently closed at $10.07 on October 5, 2026. The highest price in this record is $10.10, reached on September 28, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.10
Date of high: Sep 28, 2026
Low since 2026: $9.85
Date of low: Feb 9, 2026
52-week high: $10.10
52-week low: $9.85
IPO year: 2026
Last close: $10.07

SCPQ returns

1 week

-0.30%

1 month

+0.40%

3 months

+0.70%

6 months

+1.72%

SCPQ price return, excluding dividends.

SCPQ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.07	10.07	10.07	10.07	0.00%	118
Oct 6, 2026	10.07	10.07	10.07	10.07	0.00%	0
Oct 5, 2026	10.06	10.07	10.06	10.07	-0.30%	6.50K
Oct 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Oct 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 30, 2026	10.10	10.10	10.10	10.10	+0.50%	400
Sep 29, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 28, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 25, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 24, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 23, 2026	10.05	10.06	10.05	10.05	0.00%	330.40K
Sep 22, 2026	10.05	10.05	10.05	10.05	+0.10%	500
Sep 21, 2026	10.04	10.04	10.04	10.04	+0.10%	200
Sep 18, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 17, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 15, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 14, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 11, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 10, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 8, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 3, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 2, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 31, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 28, 2026	10.03	10.03	10.03	10.03	-0.20%	3.30K
Aug 27, 2026	10.05	10.05	10.05	10.05	0.00%	4.20K
Aug 26, 2026	10.05	10.05	10.05	10.05	+0.20%	1.00K
Aug 25, 2026	10.03	10.03	10.03	10.03	+0.10%	75.00K
Aug 24, 2026	10.02	10.02	10.02	10.02	+0.10%	300
Aug 21, 2026	10.01	10.01	10.01	10.01	0.00%	0
Aug 20, 2026	10.01	10.01	10.01	10.01	0.00%	0
Aug 19, 2026	10.02	10.02	10.01	10.01	-0.10%	700
Aug 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 17, 2026	10.02	10.02	10.02	10.02	0.00%	200.20K
Aug 14, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 13, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 12, 2026	10.02	10.02	10.02	10.02	0.00%	500
Aug 11, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 10, 2026	10.02	10.02	10.02	10.02	0.00%	0
Aug 7, 2026	10.02	10.02	10.02	10.02	+0.20%	500
Aug 6, 2026	10.02	10.02	10.00	10.00	0.00%	81.30K
Aug 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
Aug 4, 2026	10.00	10.00	10.00	10.00	0.00%	0
Aug 3, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 31, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 30, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 29, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 28, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 27, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 23, 2026	10.00	10.00	10.00	10.00	0.00%	700
Jul 22, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 21, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 20, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 17, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 16, 2026	10.00	10.00	10.00	10.00	-0.40%	3.40K
Jul 15, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 14, 2026	10.04	10.04	10.04	10.04	+0.40%	100
Jul 13, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 10, 2026	10.00	10.00	10.00	10.00	+0.20%	15.00K
Jul 9, 2026	9.98	9.99	9.98	9.98	-0.20%	2.20K
Jul 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 7, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 6, 2026	10.00	10.00	10.00	10.00	+0.10%	1.00K
Jul 2, 2026	9.99	9.99	9.97	9.99	0.00%	2.80K
Jul 1, 2026	9.99	9.99	9.99	9.99	+0.20%	24.40K
Jun 30, 2026	9.98	9.98	9.97	9.97	0.00%	23.10K
Jun 29, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 26, 2026	9.97	9.97	9.97	9.97	-0.10%	1.90K
Jun 25, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jun 24, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jun 23, 2026	9.97	9.98	9.97	9.98	0.00%	2.00K
Jun 22, 2026	9.97	9.98	9.97	9.98	+0.20%	4.50K
Jun 18, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 17, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 16, 2026	9.99	10.00	9.96	9.96	0.00%	2.40K
Jun 15, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 12, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 11, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 10, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 9, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 8, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 5, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 4, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 3, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 2, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 1, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 29, 2026	10.00	10.00	9.96	9.96	+0.10%	1.40K
May 28, 2026	9.95	9.95	9.95	9.95	0.00%	0
May 27, 2026	9.95	9.95	9.95	9.95	0.00%	0
May 26, 2026	9.95	9.95	9.95	9.95	+0.30%	1.50K
May 22, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 21, 2026	9.92	9.92	9.92	9.92	-0.30%	300
May 20, 2026	9.95	9.95	9.95	9.95	+0.30%	300
May 19, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 18, 2026	9.92	9.92	9.92	9.92	-0.20%	100
May 15, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 14, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 13, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 12, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 11, 2026	9.94	9.94	9.94	9.94	+0.20%	1.00K
May 8, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 7, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 6, 2026	9.91	9.92	9.91	9.92	+0.10%	50.70K
May 5, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 4, 2026	9.90	9.95	9.90	9.91	0.00%	3.00K
May 1, 2026	9.92	9.92	9.91	9.91	0.00%	10.00K
Apr 30, 2026	9.91	9.91	9.91	9.91	0.00%	100
Apr 29, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 28, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 27, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 24, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 23, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 22, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 21, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 20, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 17, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 16, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 15, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 14, 2026	9.91	9.91	9.91	9.91	+0.10%	5.00K
Apr 13, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 10, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 9, 2026	9.90	9.90	9.90	9.90	0.00%	25.30K
Apr 8, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 7, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 6, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 2, 2026	9.90	9.90	9.89	9.90	-0.50%	2.90K
Apr 1, 2026	9.88	9.95	9.88	9.95	+0.51%	1.20K
Mar 31, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 30, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 27, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 26, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 25, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 24, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 23, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 20, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 19, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 18, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 17, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 16, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 13, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 12, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 11, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 10, 2026	9.90	9.90	9.90	9.90	-0.50%	1.50K
Mar 9, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 6, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 5, 2026	9.95	9.95	9.95	9.95	+0.40%	500
Mar 4, 2026	9.91	9.91	9.91	9.91	0.00%	0
Mar 3, 2026	9.90	9.91	9.90	9.91	0.00%	500
Mar 2, 2026	9.91	9.91	9.91	9.91	0.00%	0
Feb 27, 2026	9.91	9.91	9.91	9.91	0.00%	0
Feb 26, 2026	9.91	9.91	9.91	9.91	0.00%	0
Feb 25, 2026	9.90	9.92	9.90	9.91	+0.51%	146.70K
Feb 24, 2026	9.86	9.86	9.86	9.86	0.00%	0
Feb 23, 2026	9.86	9.86	9.86	9.86	0.00%	0
Feb 20, 2026	9.86	9.86	9.86	9.86	0.00%	0
Feb 19, 2026	9.88	9.88	9.86	9.86	-0.10%	76.00K
Feb 18, 2026	9.87	9.87	9.87	9.87	0.00%	0
Feb 17, 2026	9.87	9.87	9.87	9.87	0.00%	0
Feb 13, 2026	9.86	9.87	9.85	9.87	-0.40%	4.90K
Feb 12, 2026	10.00	10.00	9.90	9.91	—	6.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCPQ chart for longer ranges.