Historical Stock Prices

SC 
$11.91
*  
1.06
9.77%
Get SC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 10.94 12.58 10.87 11.91 4,691,360
09/22/2016 10.75 10.99 10.57 10.85 1,880,363
09/21/2016 10.99 11 10.58 10.71 1,731,399
09/20/2016 11.03 11.06 10.76 10.82 1,175,189
09/19/2016 11.12 11.19 10.78 10.95 1,739,257
09/16/2016 11.09 11.22 11.015 11.07 1,472,938
09/15/2016 11.66 11.71 11.21 11.33 2,038,246
09/14/2016 11.86 11.949 11.62 11.75 1,198,687
09/13/2016 12.15 12.22 11.7 11.9 1,374,317
09/12/2016 11.82 12.495 11.76 12.39 1,162,927
09/09/2016 12.36 12.4999 12.18 12.18 1,137,328
09/08/2016 12.41 12.53 12.24 12.43 1,305,078
09/07/2016 12.39 12.47 12.25 12.37 903,813
09/06/2016 12.5 12.505 12.25 12.31 1,131,812
09/02/2016 12.44 12.59 12.24 12.45 802,139
09/01/2016 12.61 12.67 12.235 12.38 1,024,918
08/31/2016 12.43 12.63 12.25 12.58 1,874,621
08/30/2016 12.28 12.43 12.23 12.36 1,250,661
08/29/2016 11.96 12.28 11.91 12.2 916,181
08/26/2016 11.87 12.34 11.82 11.95 1,101,117
08/25/2016 11.77 11.88 11.68 11.83 1,064,004
08/24/2016 11.79 12.39 11.71 11.75 1,217,231
08/23/2016 11.66 11.86 11.54 11.82 1,243,321
08/22/2016 11.51 11.65 11.35 11.57 1,171,260
08/19/2016 11.58 11.61 11.49 11.55 716,739
08/18/2016 11.46 11.61 11.37 11.59 961,619
08/17/2016 11.64 11.69 11.18 11.43 1,411,879
08/16/2016 11.58 11.925 11.47 11.69 1,085,466
08/15/2016 11.42 11.65 11.24 11.61 907,719
08/12/2016 11.25 11.51 11.22 11.42 1,110,385
08/11/2016 11.28 11.5 11.21 11.34 764,098
08/10/2016 11.36 11.48 11.13 11.15 958,646
08/09/2016 11.72 11.775 11.21 11.27 1,438,104
08/08/2016 11.65 11.88 11.555 11.61 1,900,810
08/05/2016 11.52 11.93 11.22 11.6 2,419,684
08/04/2016 11.17 11.37 11.1 11.15 1,355,390
08/03/2016 10.74 11.2 10.62 11.15 3,160,480
08/02/2016 11 11.23 10.6 10.78 1,306,926
08/01/2016 11.05 11.465 10.94 11.01 1,784,952
07/29/2016 11.39 11.465 10.94 10.99 4,138,843
07/28/2016 11.57 11.57 11.26 11.4 1,700,250
07/27/2016 11.28 12.04 11.28 11.61 1,887,652
07/26/2016 10.95 11.43 10.8 11.27 2,920,079
07/25/2016 10.37 11.16 10 11.14 9,427,023
07/22/2016 11.94 11.94 11.69 11.85 1,042,486
07/21/2016 12.06 12.15 11.715 11.98 1,562,063
07/20/2016 11.93 12.09 11.78 12.06 956,366
07/19/2016 11.86 12.19 11.86 11.91 1,547,886
07/18/2016 11.92 12.14 11.8258 11.97 1,493,688
07/15/2016 11.63 12.03 11.4299 11.94 1,629,192
07/14/2016 11.37 11.6 11.37 11.53 986,701
07/13/2016 11.24 11.34 10.97 11.32 1,405,397
07/12/2016 10.95 11.47 10.905 11.24 1,373,946
07/11/2016 10.97 11.1 10.67 10.82 1,621,369
07/08/2016 10.29 10.96 10.22 10.83 2,050,745
07/07/2016 9.96 10.48 9.83 10.15 1,733,434
07/06/2016 9.8 10.27 9.485 9.92 3,316,780
07/05/2016 10.52 10.52 9.75 9.9 2,852,519
07/01/2016 10.22 10.74 10.21 10.63 2,579,171
06/30/2016 10.59 10.79 9.95 10.33 3,700,241
06/29/2016 9.91 10.61 9.89 10.5 2,766,850
06/28/2016 9.9 10.0699 9.625 9.75 3,465,238
06/27/2016 10.08 10.12 9.62 9.69 4,758,518
06/24/2016 10.15 10.39 10.09 10.21 3,510,941
06/23/2016 10.46 10.8 10.4 10.71 1,198,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?