Home > Quotes > SCM > Historical Prices

Historical Stock Prices

SCM 
$15.05
*  
0.07
  negative  
0.46%
Get SCM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 15.12 15.1299 15 15.05 26,733
05/23/2013 15.14 15.15 14.99 15.12 55,459
05/22/2013 15.1 15.2 14.71 15.18 87,257
05/21/2013 14.96 15.2 14.9415 15.16 49,662
05/20/2013 14.91 15 14.84 15 28,545
05/17/2013 15.02 15.02 14.8 14.91 49,536
05/16/2013 15 15.02 14.91 15 29,439
05/15/2013 15.02 15.02 14.86 14.99 33,250
05/14/2013 15.01 15.03 14.9601 15.03 49,850
05/13/2013 15.1 15.1 14.84 15.02 46,145
05/10/2013 15.04 15.18 14.79 15.15 46,002
05/09/2013 15.09 15.09 14.82 14.97 45,395
05/08/2013 14.98 15.18 14.861 15.02 48,108
05/07/2013 15.09 15.09 14.9701 15.08 29,321
05/06/2013 14.86 15.09 14.86 15.09 31,586
05/03/2013 14.8 15.0899 14.8 14.88 34,595
05/02/2013 14.67 14.9 14.67 14.78 33,832
05/01/2013 15.2 15.2 14.63 14.67 61,483
04/30/2013 14.99 15.3 14.9001 15.3 53,261
04/29/2013 15 15.16 14.84 15 38,691
04/26/2013 14.89 15.22 14.77 14.9 45,480
04/25/2013 14.82 14.9 14.7901 14.88 35,323
04/24/2013 14.89 14.89 14.65 14.82 40,982
04/23/2013 14.75 14.91 14.5 14.86 64,687
04/22/2013 14.43 14.82 14.43 14.78 26,718
04/19/2013 14.32 14.54 14.19 14.42 55,309
04/18/2013 14.35 14.35 14.1 14.29 39,500
04/17/2013 14.63 14.63 14.34 14.38 54,421
04/16/2013 14.55 14.69 14.53 14.68 65,883
04/15/2013 14.74 14.76 14.41 14.42 63,887
04/12/2013 14.71 14.79 14.62 14.76 44,212
04/11/2013 14.8 14.83 14.66 14.74 37,842
04/10/2013 14.74 14.84 14.69 14.83 47,575
04/09/2013 14.86 14.99 14.72 14.75 38,492
04/08/2013 14.83 14.84 14.71 14.81 12,842
04/05/2013 14.65 14.83 14.65 14.77 31,338
04/04/2013 14.72 14.82 14.64 14.79 49,888
04/03/2013 14.98 15.02 14.71 14.72 44,658
04/02/2013 14.91 15.13 14.87 14.99 25,688
04/01/2013 14.82 14.92 14.754 14.92 31,990
03/28/2013 14.78 15 14.68 14.82 102,584
03/27/2013 14.8 14.9 14.65 14.69 116,380
03/26/2013 15.18 15.2 14.9 14.98 75,018
03/25/2013 14.97 15.45 14.91 15.1 51,299
03/22/2013 14.83 15 14.83 14.97 24,730
03/21/2013 14.95 14.95 14.7 14.83 59,956
03/20/2013 14.88 15.33 14.75 14.85 59,446
03/19/2013 14.97 15.0799 14.81 14.86 72,554
03/18/2013 15.28 15.39 15.26 15.33 42,857
03/15/2013 15.37 15.409 15.15 15.29 61,781
03/14/2013 15.13 15.45 15.12 15.43 101,275
03/13/2013 15.16 15.27 15.06 15.1 59,759
03/12/2013 15.28 15.35 15.01 15.16 56,428
03/11/2013 15.25 15.44 15.13 15.3 36,671
03/08/2013 15.29 15.4 15.16 15.23 45,824
03/07/2013 14.92 15.34 14.92 15.28 95,839
03/06/2013 15.111 15.15 14.97 15.05 54,907
03/05/2013 15.25 15.4 15.1 15.12 73,007
03/04/2013 15.05 15.39 14.93 15.34 55,583
03/01/2013 15.13 15.22 15.02 15.13 55,017
02/28/2013 14.94 15.26 14.86 15.25 122,319
02/27/2013 14.88 15 14.83 14.9 40,751
02/26/2013 14.86 14.95 14.78 14.88 37,596
02/25/2013 14.97 15.0101 14.85 14.85 56,969
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.