SCMP

Sucampo Pharmaceuticals, Inc. Historical Stock Prices

$5.9
*  
0.26
4.22%
Get SCMP Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SCMP now
Exchange: NASDAQ
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.17  6.25  5.80  5.90 194,395
07/31/2014 6.17 6.25 5.8 5.9 194,395
07/30/2014 6.15 6.28 6.0698 6.16 49,377
07/29/2014 6.07 6.2 6.05 6.08 52,027
07/28/2014 6.15 6.16 6.01 6.06 82,743
07/25/2014 6.19 6.29 6.12 6.17 68,145
07/24/2014 6.27 6.33 6.16 6.25 65,877
07/23/2014 6.28 6.6 5.93 6.27 111,512
07/22/2014 6.21 6.35 6.09 6.23 71,694
07/21/2014 6.23 6.25 6.07 6.18 57,828
07/18/2014 6.08 6.54 6.08 6.24 90,866
07/17/2014 6.3 6.39 6.05 6.11 85,221
07/16/2014 6.68 6.68 6.32 6.39 75,769
07/15/2014 6.89 6.89 6.55 6.61 104,499
07/14/2014 6.89 6.91 6.74 6.86 48,905
07/11/2014 6.75 6.88 6.7 6.82 54,735
07/10/2014 6.75 6.91 6.66 6.79 56,677
07/09/2014 6.98 7.05 6.81 6.89 78,630
07/08/2014 6.93 7.02 6.71 6.96 176,191
07/07/2014 7.3 7.3 6.88 6.91 157,138
07/03/2014 7.21 7.3902 7.1 7.29 79,947
07/02/2014 7.16 7.29 7.07 7.21 113,650
07/01/2014 6.91 7.22 6.91 7.17 119,076
06/30/2014 7.01 7.03 6.85 6.9 161,896
06/27/2014 7.02 7.18 6.94 7.05 502,960
06/26/2014 7.13 7.205 7.05 7.07 91,047
06/25/2014 7.06 7.25 6.99 7.17 98,326
06/24/2014 7.23 7.25 7.02 7.1 145,411
06/23/2014 7.35 7.44 7.1401 7.2 122,958
06/20/2014 7.42 7.45 7.3 7.35 158,454
06/19/2014 7.46 7.46 7.25 7.35 93,027
06/18/2014 7.4 7.5299 7.24 7.41 96,671
06/17/2014 7.36 7.48 7.34 7.4 88,080
06/16/2014 7.29 7.43 7.29 7.39 62,343
06/13/2014 7.27 7.34 7.1 7.27 59,415
06/12/2014 7.21 7.29 7.08 7.23 115,687
06/11/2014 7.27 7.39 7.17 7.21 125,019
06/10/2014 7.35 7.44 7.33 7.36 44,740
06/09/2014 7.26 7.55 7.26 7.4 153,705
06/06/2014 7.3 7.35 7.12 7.25 54,602
06/05/2014 7.26 7.3 6.99 7.24 154,285
06/04/2014 7.17 7.31 7.06 7.23 130,143
06/03/2014 7.32 7.41 7.1 7.23 119,681
06/02/2014 7.26 7.39 7.01 7.36 123,810
05/30/2014 7.42 7.42 7.111 7.27 130,631
05/29/2014 7.4 7.49 7.33 7.39 62,176
05/28/2014 7.41 7.54 7.224 7.4 81,944
05/27/2014 7.49 7.53 7.36 7.41 147,226
05/23/2014 7.34 7.49 7.27 7.44 60,933
05/22/2014 7.16 7.4 7.088 7.32 72,462
05/21/2014 7.01 7.2 6.95 7.16 89,527
05/20/2014 6.97 7.21 6.76 7 92,844
05/19/2014 6.86 7.065 6.86 7.02 123,942
05/16/2014 6.73 6.87 6.65 6.86 71,242
05/15/2014 6.78 6.87 6.69 6.75 149,307
05/14/2014 6.81 6.96 6.75 6.8 78,868
05/13/2014 6.97 7.03 6.78 6.82 192,364
05/12/2014 6.82 7.07 6.77 6.99 123,916
05/09/2014 7.02 7.09 6.75 6.8 120,707
05/08/2014 6.5 7.38 6.3601 7.08 536,054
05/07/2014 6.78 7.31 6.66 7.3 249,999
05/06/2014 6.87 6.89 6.73 6.79 142,074
05/05/2014 6.81 7.01 6.78 6.92 75,658
05/02/2014 7.09 7.09 6.87 6.91 117,638
05/01/2014 6.9 7.1 6.79 7.05 130,412
04/30/2014 6.66 6.95 6.6 6.91 113,714
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.

Research Brokers before you trade

Want to trade FX?