SCMP

Sucampo Pharmaceuticals, Inc. Historical Stock Prices

$20.39
*  
0.39
1.95%
Get SCMP Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading SCMP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SCMP Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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.
16:00  20  20.77  19.81  20.39 727,112
04/20/2015 20 20.77 19.81 20.39 727,112
04/17/2015 20.01 20.17 19.8001 20 368,123
04/16/2015 20.34 20.35 20.04 20.24 314,277
04/15/2015 20 20.37 19.87 20.34 519,717
04/14/2015 20 20.36 19.6 20 531,573
04/13/2015 20 20 19.7201 19.96 527,348
04/10/2015 19.78 20.53 19.54 19.92 956,232
04/09/2015 19.74 20.25 19.4 19.78 755,558
04/08/2015 18.41 20.24 18.36 19.96 933,811
04/07/2015 17.36 18.18 16.82 18.07 1,223,369
04/06/2015 16.91 17.49 16.36 17.21 1,172,554
04/02/2015 15.77 15.77 15.2 15.67 496,837
04/01/2015 15.58 15.78 15 15.73 369,973
03/31/2015 15.45 15.75 15.25 15.56 353,885
03/30/2015 14.66 15.52 14.61 15.46 659,868
03/27/2015 14.14 15.15 13.77 14.5 1,240,944
03/26/2015 14.51 14.51 13.67 14 2,704,174
03/25/2015 17.8 18.0247 16.64 16.84 343,261
03/24/2015 18.14 18.3 17.58 17.72 170,619
03/23/2015 18.09 18.31 17.65 18.1 273,321
03/20/2015 18.56 18.56 17.63 17.89 672,859
03/19/2015 17.96 18.68 17.96 18.56 270,763
03/18/2015 17.5 17.93 17.08 17.92 462,315
03/17/2015 18.12 18.12 17 17.38 403,487
03/16/2015 18.31 18.84 17.865 17.89 532,264
03/13/2015 17.71 18.21 17.65 17.84 413,891
03/12/2015 17.39 17.84 17.02 17.57 410,227
03/11/2015 18.21 18.21 16.75 17.25 735,186
03/10/2015 17.26 18.315 16.6316 18.21 732,070
03/09/2015 15.76 17.49 15.74 17.26 734,379
03/06/2015 15.1 15.96 14.8 15.64 714,871
03/05/2015 14.81 15.3399 14.8 15.15 326,929
03/04/2015 14.49 15.24 13.26 14.82 674,091
03/03/2015 14.1 15.25 13.9 14.97 915,940
03/02/2015 14.81 14.89 13.161 13.6 703,084
02/27/2015 16.09 16.54 15.36 15.38 263,104
02/26/2015 15.72 16.005 15.425 16 188,875
02/25/2015 15.54 15.9 15.39 15.69 146,629
02/24/2015 15.12 15.8 15.07 15.57 243,389
02/23/2015 14.92 15.36 14.908 15.14 254,044
02/20/2015 15.22 15.325 14.91 15.02 176,217
02/19/2015 15.17 15.37 15.08 15.16 145,445
02/18/2015 15.36 15.53 15.03 15.17 107,933
02/17/2015 15.36 15.56 15.26 15.36 112,341
02/13/2015 15.36 15.69 15.28 15.32 174,238
02/12/2015 15.42 15.605 15 15.28 137,270
02/11/2015 15.26 15.8 15.1 15.25 218,930
02/10/2015 14.9 15.32 14.75 15.25 165,641
02/09/2015 14.55 14.97 14.5188 14.7 162,430
02/06/2015 15.45 15.49 14.61 14.69 247,924
02/05/2015 14.73 15.45 14.5 15.39 168,745
02/04/2015 14.62 14.83 14.08 14.61 262,983
02/03/2015 14.8 14.96 13.66 14.9 497,115
02/02/2015 15.15 15.46 14.5 14.64 258,143
01/30/2015 15.87 16.13 15.04 15.06 273,149
01/29/2015 15.34 16.07 15.141 15.96 286,785
01/28/2015 16.02 16.27 15.11 15.34 340,088
01/27/2015 15.99 16.24 15.5 15.97 320,645
01/26/2015 15.38 16.5 15.23 15.99 498,208
01/23/2015 15.43 15.51 15.1 15.18 115,641
01/22/2015 15.22 15.6 14.71 15.43 195,909
01/21/2015 15.66 15.67 14.83 15.07 467,414
01/20/2015 14.38 15.94 14.16 15.66 855,644
*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?