Sycamore Networks Inc Historical Stock Prices

SCMR 
$0.39
*  
-0.001
-0.26 %
Get SCMR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading SCMR now


Community Rating:
View:    SCMR 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 05-DEC-2014 TO 05-MAR-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 N/A N/A N/A  0.39 0
03/05/2015 0.39 0.39 0.39 0.39 2,691
03/04/2015 0.39 0.391 0.39 0.391 771
03/03/2015 0.39 0.39 0.39 0.39 522
03/02/2015 0.4 0.4 0.39 0.39 30,683
02/27/2015 0.4 0.4 0.4 0.4 18,666
02/26/2015 0.4 0.4 0.4 0.4 1,142
02/25/2015 0.4005 0.4005 0.4005 0.4005 537
02/24/2015 0.4 0.41 0.4 0.4 2,107
02/23/2015 0.4005 0.4005 0.4005 0.4005 172
02/20/2015 0.4005 0.4005 0.4 0.4005 64,744
02/19/2015 0.385 0.385 0.385 0.385 1,315
02/18/2015 0.41 0.41 0.385 0.385 589
02/17/2015 0.38 0.38 0.38 0.38 213
02/13/2015 0.4 0.41 0.3598 0.372 31,854
02/12/2015 0.41 0.41 0.41 0.41 195
02/11/2015 0.4 0.4 0.4 0.4 1,724
02/10/2015 0.41 0.41 0.4 0.41 27,747
02/09/2015 0.392 0.42 0.39 0.41 29,908
02/06/2015 0.38 0.38 0.38 0.38 27,548
02/05/2015 0.37 0.37 0.37 0.37 152
02/04/2015 0.38 0.38 0.37 0.37 5,640
02/03/2015 0.37 0.37 0.37 0.37 3,750
02/02/2015 0.365 0.37 0.365 0.37 950
01/30/2015 0.37 0.37 0.365 0.365 1,474
01/29/2015 0.355 0.355 0.355 0.355 00
01/28/2015 0.37 0.37 0.355 0.355 453
01/27/2015 0.37 0.37 0.37 0.37 00
01/26/2015 0.37 0.37 0.37 0.37 347
01/23/2015 0.355 0.36 0.355 0.36 27,872
01/22/2015 0.355 0.355 0.355 0.355 4,667
01/21/2015 0.3551 0.3551 0.355 0.355 10,242
01/20/2015 0.355 0.355 0.355 0.355 2,044
01/16/2015 0.355 0.355 0.355 0.355 2,642
01/15/2015 0.355 0.355 0.355 0.355 00
01/14/2015 0.355 0.355 0.355 0.355 1,869
01/13/2015 0.355 0.355 0.355 0.355 00
01/12/2015 0.355 0.355 0.355 0.355 1,317
01/09/2015 0.355 0.355 0.355 0.355 328
01/08/2015 0.355 0.355 0.355 0.355 258
01/07/2015 0.3534 0.3534 0.3534 0.3534 00
01/06/2015 0.3534 0.3534 0.3534 0.3534 893
01/05/2015 0.352 0.352 0.352 0.352 737
01/02/2015 0.352 0.352 0.352 0.352 8,303
12/31/2014 0.352 0.37 0.352 0.37 19,698
12/30/2014 0.352 0.3538 0.352 0.3538 1,416
12/29/2014 0.359 0.365 0.35 0.352 50,587
12/26/2014 0.35 0.35 0.35 0.35 1,457
12/24/2014 0.353 0.353 0.35 0.35 17,683
12/23/2014 0.352 0.356 0.352 0.353 636,050
12/22/2014 0.353 0.359 0.353 0.355 16,020
12/19/2014 0.352 0.359 0.352 0.353 4,540
12/18/2014 0.352 0.355 0.352 0.355 25,834
12/17/2014 0.352 0.355 0.352 0.355 6,473
12/16/2014 0.352 0.352 0.352 0.352 9,504
12/15/2014 0.355 0.355 0.355 0.355 847
12/12/2014 0.355 0.359 0.35 0.352 560,655
12/11/2014 0.355 0.355 0.355 0.355 2,453
12/10/2014 0.355 0.355 0.355 0.355 720
12/09/2014 0.355 0.355 0.355 0.355 6,798
12/08/2014 0.355 0.355 0.355 0.355 1,733
12/05/2014 0.355 0.355 0.355 0.355 104,050
*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?