SCIENTIFIC LEARNING CORP Historical Stock Prices

SCIL 
$0.1087
*  
-0.0013
-1.18 %
Get SCIL Alerts
*Delayed - data as of May 29, 2015 15:02 ET  -  Find a broker to begin trading SCIL now


Community Rating:
View:    SCIL Real Time
 
 
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 27-FEB-2015 TO 28-MAY-2015

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.
15:02 N/A  0.11  0.1087  0.1087 38,500
05/28/2015 0.1075 0.1075 0.1075 0.1075 5,000
05/27/2015 0.109 0.11 0.105 0.11 93,400
05/26/2015 0.109 0.109 0.109 0.109 00
05/22/2015 0.1039 0.109 0.1039 0.109 800
05/21/2015 0.1039 0.1039 0.1039 0.1039 00
05/20/2015 0.1039 0.1039 0.1039 0.1039 1,000
05/19/2015 0.1 0.1044 0.1 0.1044 49,500
05/18/2015 0.0974 0.1 0.0974 0.1 1,000
05/15/2015 0.1 0.1 0.1 0.1 00
05/14/2015 0.0915 0.1 0.0915 0.1 2,000
05/13/2015 0.0974 0.1 0.0974 0.1 1,000
05/12/2015 0.095 0.095 0.095 0.095 475
05/11/2015 0.1037 0.1037 0.1037 0.1037 1,000
05/08/2015 0.1008 0.1039 0.0955 0.0955 188,579
05/07/2015 0.1072 0.1072 0.1072 0.1072 500
05/06/2015 0.11 0.11 0.11 0.11 00
05/05/2015 0.11 0.11 0.11 0.11 1,000
05/04/2015 0.11 0.11 0.1099 0.11 5,064
05/01/2015 0.11 0.11 0.1006 0.1006 2,000
04/30/2015 0.1006 0.11 0.1006 0.11 3,125
04/29/2015 0.11 0.11 0.11 0.11 1,000
04/28/2015 0.11 0.11 0.1055 0.11 67,013
04/27/2015 0.1098 0.119 0.1011 0.11 163,357
04/24/2015 0.1001 0.1075 0.1001 0.1075 10,500
04/23/2015 0.11 0.11 0.1078 0.11 197,400
04/22/2015 0.12 0.12 0.1199 0.1199 2,000
04/21/2015 0.109 0.12 0.1001 0.11 494,399
04/20/2015 0.1083 0.114 0.1083 0.114 1,000
04/17/2015 0.114 0.114 0.114 0.114 00
04/16/2015 0.0921 0.114 0.0921 0.114 4,845
04/15/2015 0.1 0.114 0.0901 0.109 20,200
04/14/2015 0.0992 0.114 0.0901 0.11 6,300
04/13/2015 0.1011 0.1011 0.1 0.1 26,755
04/10/2015 0.11 0.125 0.11 0.11 381,598
04/09/2015 0.11 0.118 0.11 0.118 1,500
04/08/2015 0.118 0.118 0.118 0.118 597
04/07/2015 0.1001 0.1245 0.1001 0.121 2,646
04/06/2015 0.12 0.12 0.12 0.12 00
04/02/2015 0.111 0.12 0.111 0.12 1,000
04/01/2015 0.12 0.12 0.12 0.12 00
03/31/2015 0.111 0.12 0.111 0.12 1,000
03/30/2015 0.12 0.12 0.12 0.12 500
03/27/2015 0.11 0.1217 0.11 0.1217 62,611
03/26/2015 0.1 0.1199 0.1 0.11 149,493
03/25/2015 0.1 0.12 0.1 0.12 12,400
03/24/2015 0.0904 0.122 0.0904 0.122 96,098
03/23/2015 0.083 0.095 0.0808 0.095 51,873
03/20/2015 0.095 0.095 0.095 0.095 00
03/19/2015 0.0808 0.095 0.0808 0.095 7,000
03/18/2015 0.0928 0.095 0.0928 0.095 1,000
03/17/2015 0.095 0.095 0.095 0.095 00
03/16/2015 0.0928 0.095 0.0928 0.095 2,000
03/13/2015 0.0927 0.095 0.0927 0.095 2,000
03/12/2015 0.0979 0.0979 0.0979 0.0979 00
03/11/2015 0.0979 0.0979 0.0979 0.0979 205
03/10/2015 0.0998 0.0998 0.0998 0.0998 650
03/09/2015 0.1025 0.1025 0.1025 0.1025 00
03/06/2015 0.1025 0.1025 0.1025 0.1025 1,000
03/05/2015 0.0957 0.0957 0.0957 0.0957 00
03/04/2015 0.0922 0.0957 0.0922 0.0957 2,250
03/03/2015 0.0922 0.095 0.0922 0.095 1,900
03/02/2015 0.105 0.105 0.105 0.105 5,000
02/27/2015 0.1021 0.108 0.0808 0.0959 6,743
*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?