Social Commerce Partners Unit Stock Price History

NASDAQ: SCPQUUSD

10.300.00 (0.00%)

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

SCPQU price history at a glance

The price history for Social Commerce Partners Unit (SCPQU) on this page begins on December 22, 2025, when the stock closed at $10.05; it most recently closed at $10.30 on October 5, 2026. The highest price in this record is $11.63, reached on June 1, 2026; the latest close is 11.4% below that peak. 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 2025: $11.63
Date of high: Jun 1, 2026
Low since 2025: $9.99
Date of low: Dec 29, 2025
52-week high: $11.63
52-week low: $9.99
IPO year: 2025
Last close: $10.30

SCPQU returns

1 week

0.00%

1 month

+0.19%

3 months

+0.49%

6 months

+2.89%

Year to date

+3.00%

SCPQU price return, excluding dividends.

SCPQU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.01	10.30	11.63	9.99	+3.05%
2025*	10.05	10.00	10.15	9.99	-0.55%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

SCPQU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.30	10.30	10.30	10.30	0.00%	103
Oct 8, 2026	10.30	10.30	10.30	10.30	0.00%	200
Oct 7, 2026	10.30	10.30	10.30	10.30	0.00%	0
Oct 6, 2026	10.30	10.30	10.30	10.30	0.00%	100
Oct 5, 2026	10.30	10.30	10.30	10.30	0.00%	100
Oct 2, 2026	10.30	10.30	10.30	10.30	0.00%	100
Oct 1, 2026	10.30	10.30	10.30	10.30	+0.19%	100
Sep 30, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 29, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 28, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 25, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 24, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 23, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 22, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 21, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 18, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 17, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 16, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 15, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 14, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 11, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 10, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 9, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 8, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 4, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 3, 2026	10.28	10.28	10.28	10.28	0.00%	100
Sep 2, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 1, 2026	10.28	10.28	10.28	10.28	+0.88%	100
Aug 31, 2026	10.28	10.28	10.19	10.19	-0.78%	200
Aug 28, 2026	10.27	10.27	10.27	10.27	+0.79%	100
Aug 27, 2026	10.30	10.30	10.19	10.19	-0.10%	300
Aug 26, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 25, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 24, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 21, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 20, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 19, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 18, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 17, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 14, 2026	10.20	10.20	10.20	10.20	+0.20%	100
Aug 13, 2026	10.20	10.20	10.18	10.18	-0.20%	400
Aug 12, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 11, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 10, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 7, 2026	10.20	10.20	10.20	10.20	0.00%	100
Aug 6, 2026	10.20	10.20	10.20	10.20	+0.49%	100
Aug 5, 2026	10.15	10.15	10.15	10.15	-0.49%	600
Aug 4, 2026	10.20	10.20	10.20	10.20	0.00%	0
Aug 3, 2026	10.20	10.20	10.20	10.20	0.00%	100
Jul 31, 2026	10.20	10.20	10.20	10.20	+0.49%	100
Jul 30, 2026	10.21	10.21	10.15	10.15	-1.46%	125.10K
Jul 29, 2026	10.30	10.30	10.30	10.30	0.00%	100
Jul 28, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 27, 2026	10.30	10.30	10.30	10.30	0.00%	100
Jul 24, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 23, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 22, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 21, 2026	10.30	10.30	10.30	10.30	0.00%	100
Jul 20, 2026	10.30	10.30	10.30	10.30	+0.10%	100
Jul 17, 2026	10.29	10.29	10.29	10.29	+0.88%	100
Jul 16, 2026	10.25	10.25	10.20	10.20	-0.97%	1.10K
Jul 15, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 14, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 13, 2026	10.30	10.30	10.30	10.30	+0.49%	300
Jul 10, 2026	10.25	10.25	10.25	10.25	-0.49%	1.00K
Jul 9, 2026	10.30	10.30	10.30	10.30	0.00%	100
Jul 8, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 7, 2026	10.30	10.30	10.30	10.30	+0.10%	100
Jul 6, 2026	10.29	10.29	10.29	10.29	0.00%	0
Jul 2, 2026	10.29	10.29	10.29	10.29	+0.39%	100
Jul 1, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jun 30, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jun 29, 2026	10.25	10.25	10.25	10.25	-0.77%	300
Jun 26, 2026	10.33	10.33	10.33	10.33	0.00%	0
Jun 25, 2026	10.33	10.33	10.33	10.33	0.00%	0
Jun 24, 2026	10.33	10.34	10.33	10.33	0.00%	5.50K
Jun 23, 2026	10.33	10.33	10.33	10.33	0.00%	0
Jun 22, 2026	10.33	10.33	10.33	10.33	0.00%	0
Jun 18, 2026	10.33	10.33	10.33	10.33	-0.29%	100
Jun 17, 2026	10.36	10.36	10.36	10.36	0.00%	0
Jun 16, 2026	10.33	10.36	10.33	10.36	+0.29%	1.50K
Jun 15, 2026	10.33	10.33	10.33	10.33	-0.29%	100
Jun 12, 2026	10.36	10.36	10.36	10.36	+0.39%	100
Jun 11, 2026	10.32	10.32	10.32	10.32	0.00%	2.60K
Jun 10, 2026	10.32	10.32	10.32	10.32	+0.05%	700
Jun 9, 2026	10.30	11.30	10.30	10.32	-0.15%	1.20K
Jun 8, 2026	10.34	10.34	10.33	10.33	+0.29%	1.90K
Jun 5, 2026	10.50	11.63	10.30	10.30	0.00%	2.50K
Jun 4, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 3, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 2, 2026	10.30	10.30	10.30	10.30	+0.88%	800
Jun 1, 2026	10.21	10.21	10.21	10.21	0.00%	0
May 29, 2026	10.21	10.21	10.21	10.21	0.00%	0
May 28, 2026	10.21	10.21	10.21	10.21	0.00%	0
May 27, 2026	10.23	10.23	10.21	10.21	-0.20%	1.00K
May 26, 2026	10.20	11.25	10.20	10.23	+1.69%	4.90K
May 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 21, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 20, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 19, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 18, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 15, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 14, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 13, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 12, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 11, 2026	10.03	10.06	10.03	10.06	+0.30%	1.10K
May 8, 2026	10.03	10.03	10.03	10.03	0.00%	1.00K
May 7, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 4, 2026	10.03	10.03	10.03	10.03	+0.30%	200
May 1, 2026	10.00	10.00	10.00	10.00	-0.30%	10.80K
Apr 30, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 29, 2026	10.03	10.03	10.03	10.03	+0.20%	2.30K
Apr 28, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 27, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 24, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 23, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 22, 2026	10.01	10.01	10.01	10.01	0.00%	100
Apr 21, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 20, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 17, 2026	10.01	10.01	10.01	10.01	0.00%	200
Apr 16, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 15, 2026	10.01	10.01	10.01	10.01	-0.10%	600
Apr 14, 2026	10.02	10.02	10.02	10.02	+0.09%	5.00K
Apr 13, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 10, 2026	10.01	10.11	10.01	10.01	+0.01%	4.00K
Apr 9, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 8, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 7, 2026	10.30	10.30	10.01	10.01	0.00%	10.20K
Apr 6, 2026	10.01	10.09	10.01	10.01	0.00%	2.60K
Apr 2, 2026	10.01	10.01	10.01	10.01	0.00%	100
Apr 1, 2026	10.01	10.01	10.01	10.01	0.00%	0
Mar 31, 2026	10.04	11.08	10.01	10.01	0.00%	15.80K
Mar 30, 2026	10.01	10.01	10.01	10.01	0.00%	300
Mar 27, 2026	10.03	10.03	10.01	10.01	-0.50%	1.60K
Mar 26, 2026	10.29	11.02	10.02	10.06	+0.40%	14.70K
Mar 25, 2026	11.02	11.10	10.02	10.02	0.00%	15.50K
Mar 24, 2026	10.94	11.11	10.02	10.02	0.00%	14.70K
Mar 23, 2026	10.02	10.02	10.02	10.02	-0.10%	100
Mar 20, 2026	10.02	10.05	10.02	10.03	+0.10%	3.80K
Mar 19, 2026	10.03	11.12	10.02	10.02	-0.39%	12.40K
Mar 18, 2026	10.72	11.11	10.02	10.06	+0.39%	11.10K
Mar 17, 2026	10.02	10.02	10.02	10.02	0.00%	0
Mar 16, 2026	10.03	11.01	10.02	10.02	-0.20%	7.40K
Mar 13, 2026	10.05	10.06	10.04	10.04	-0.10%	3.40K
Mar 12, 2026	10.05	10.05	10.05	10.05	0.00%	8.50K
Mar 11, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 10, 2026	10.05	10.05	10.05	10.05	+0.10%	200
Mar 9, 2026	10.04	10.05	10.04	10.04	0.00%	3.50K
Mar 6, 2026	10.04	10.04	10.04	10.04	+0.20%	200
Mar 5, 2026	10.02	10.02	10.02	10.02	+0.20%	1.10K
Mar 4, 2026	10.00	10.00	10.00	10.00	+0.10%	1.70K
Mar 3, 2026	10.02	10.02	9.99	9.99	-0.30%	33.30K
Mar 2, 2026	10.02	10.02	10.02	10.02	+0.10%	1.00K
Feb 27, 2026	10.01	10.01	10.01	10.01	+0.10%	11.90K
Feb 26, 2026	10.01	10.01	10.00	10.00	-0.10%	6.10K
Feb 25, 2026	10.01	10.01	10.01	10.01	0.00%	0
Feb 24, 2026	10.01	10.01	10.01	10.01	0.00%	0
Feb 23, 2026	10.01	10.01	10.01	10.01	+0.20%	4.90K
Feb 20, 2026	9.99	9.99	9.99	9.99	-0.10%	300
Feb 19, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 18, 2026	9.99	10.01	9.99	10.00	+0.10%	2.30K
Feb 17, 2026	9.99	9.99	9.99	9.99	-0.10%	100
Feb 13, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 12, 2026	9.99	10.00	9.99	10.00	-0.40%	3.20K
Feb 11, 2026	10.04	10.04	10.04	10.04	0.00%	0
Feb 10, 2026	10.04	10.04	10.04	10.04	0.00%	0
Feb 9, 2026	10.01	10.04	9.99	10.04	+0.50%	5.70K
Feb 6, 2026	9.99	9.99	9.99	9.99	0.00%	1.00K
Feb 5, 2026	9.99	9.99	9.99	9.99	0.00%	400
Feb 4, 2026	9.99	9.99	9.99	9.99	0.00%	400
Feb 3, 2026	9.99	9.99	9.99	9.99	0.00%	1.10K
Feb 2, 2026	10.04	10.04	9.99	9.99	-0.50%	39.20K
Jan 30, 2026	10.04	10.04	9.99	10.04	+0.40%	1.80K
Jan 29, 2026	10.06	10.06	9.99	10.00	+0.10%	1.80K
Jan 28, 2026	10.01	10.01	9.99	9.99	0.00%	9.30K
Jan 27, 2026	10.01	10.01	9.99	9.99	0.00%	4.20K
Jan 26, 2026	9.99	10.00	9.99	9.99	-0.10%	2.50K
Jan 23, 2026	10.00	10.00	9.99	10.00	-0.10%	5.50K
Jan 22, 2026	10.00	10.07	10.00	10.01	-0.05%	31.70K
Jan 21, 2026	10.02	10.02	10.01	10.02	-0.05%	108.10K
Jan 20, 2026	10.00	10.03	9.99	10.02	+0.30%	253.00K
Jan 16, 2026	10.02	10.02	9.99	9.99	0.00%	26.80K
Jan 15, 2026	10.00	10.00	9.99	9.99	-0.10%	1.50K
Jan 14, 2026	10.00	10.02	9.99	10.00	-0.20%	7.10K
Jan 13, 2026	10.00	10.02	9.99	10.02	+0.20%	27.80K
Jan 12, 2026	9.99	10.00	9.99	10.00	-0.10%	2.00K
Jan 9, 2026	9.99	10.01	9.99	10.01	+0.15%	4.40K
Jan 8, 2026	9.99	10.00	9.99	10.00	-0.15%	129.40K
Jan 7, 2026	10.06	10.06	10.00	10.01	+0.10%	4.40K
Jan 6, 2026	10.00	10.00	10.00	10.00	+0.05%	17.00K
Jan 5, 2026	10.01	10.02	9.99	10.00	0.00%	3.10K
Jan 2, 2026	10.00	10.00	10.00	10.00	-0.05%	4.90K
Dec 31, 2025	10.06	10.06	9.99	10.00	-0.10%	72.40K
Dec 30, 2025	10.06	10.06	10.00	10.01	-0.40%	2.40K
Dec 29, 2025	10.05	10.05	10.05	10.05	0.00%	0
Dec 26, 2025	10.10	10.15	10.05	10.05	+0.30%	106.10K
Dec 24, 2025	10.01	10.04	10.01	10.02	+0.20%	134.00K
Dec 23, 2025	10.01	10.02	10.00	10.00	—	2.72M

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