Historical Stock Prices

SCMR 
0.400000
*  
unch
unch
Get SCMR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SCMR now


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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.4 0.4 0.4 0.4 00
07/30/2015 0.4 0.4 0.4 0.4 260
07/29/2015 0.4 0.4 0.36 0.36 273,104
07/28/2015 0.381 0.381 0.381 0.381 786
07/27/2015 0.4 0.4 0.4 0.4 00
07/24/2015 0.4 0.4 0.4 0.4 5,501
07/23/2015 0.39 0.39 0.39 0.39 274
07/22/2015 0.39 0.4 0.39 0.4 2,880
07/21/2015 0.381 0.381 0.381 0.381 252
07/20/2015 0.382 0.382 0.382 0.382 431
07/17/2015 0.382 0.382 0.382 0.382 16,166
07/16/2015 0.382 0.382 0.382 0.382 00
07/15/2015 0.382 0.39 0.382 0.382 14,324
07/14/2015 0.382 0.382 0.382 0.382 1,858
07/13/2015 0.382 0.382 0.382 0.382 00
07/10/2015 0.382 0.382 0.382 0.382 342
07/09/2015 0.381 0.381 0.381 0.381 306
07/08/2015 0.382 0.382 0.382 0.382 204
07/07/2015 0.38 0.39 0.38 0.39 1,285,988
07/06/2015 0.382 0.382 0.382 0.382 27,774
07/02/2015 0.382 0.382 0.382 0.382 40,658
07/01/2015 0.382 0.383 0.382 0.383 25,741
06/30/2015 0.381 0.381 0.381 0.381 1,241
06/29/2015 0.385 0.385 0.385 0.385 00
06/26/2015 0.385 0.385 0.385 0.385 227
06/25/2015 0.385 0.385 0.385 0.385 446
06/24/2015 0.385 0.385 0.385 0.385 00
06/23/2015 0.385 0.385 0.385 0.385 00
06/22/2015 0.385 0.385 0.385 0.385 564
06/19/2015 0.381 0.381 0.381 0.381 453
06/18/2015 0.381 0.381 0.381 0.381 1,237
06/17/2015 0.395 0.395 0.381 0.381 2,114
06/16/2015 0.38 0.38 0.38 0.38 569
06/15/2015 0.385 0.4 0.385 0.4 5,544
06/12/2015 0.38 0.38 0.38 0.38 16,320
06/11/2015 0.38 0.38 0.38 0.38 549
06/10/2015 0.38 0.38 0.38 0.38 1,863
06/09/2015 0.39 0.39 0.39 0.39 00
06/08/2015 0.39 0.395 0.39 0.39 26,791
06/05/2015 0.385 0.385 0.385 0.385 6,812
06/04/2015 0.385 0.385 0.385 0.385 224
06/03/2015 0.375 0.375 0.375 0.375 00
06/02/2015 0.375 0.375 0.375 0.375 437
06/01/2015 0.375 0.375 0.375 0.375 00
05/29/2015 0.3825 0.3825 0.375 0.375 6,036
05/28/2015 0.38 0.38 0.375 0.38 276,962
05/27/2015 0.38 0.38 0.38 0.38 573
05/26/2015 0.375 0.375 0.375 0.375 221
05/22/2015 0.375 0.375 0.375 0.375 2,069
05/21/2015 0.375 0.375 0.375 0.375 1,251
05/20/2015 0.375 0.38 0.375 0.375 30,049
05/19/2015 0.375 0.38 0.375 0.375 13,043
05/18/2015 0.375 0.375 0.375 0.375 744
05/15/2015 0.375 0.375 0.375 0.375 00
05/14/2015 0.375 0.375 0.375 0.375 550
05/13/2015 0.375 0.375 0.375 0.375 198
05/12/2015 0.375 0.385 0.375 0.375 13,196
05/11/2015 0.375 0.375 0.375 0.375 821
05/08/2015 0.375 0.375 0.375 0.375 00
05/07/2015 0.375 0.375 0.375 0.375 5,128
05/06/2015 0.37 0.375 0.37 0.375 8,540
05/05/2015 0.38 0.38 0.38 0.38 5,601
05/04/2015 0.38 0.38 0.38 0.38 737
05/01/2015 0.3751 0.3751 0.3751 0.3751 505
04/30/2015 0.3751 0.3801 0.3751 0.3801 997
*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?