SCON

Superconductor Technologies Inc. Historical Stock Prices

$2.5
*  
0.03
1.19%
Get SCON Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading SCON now
Exchange: NASDAQ
Industry: Technology
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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.51  2.60  2.45  2.50 47,492
07/31/2014 2.59 2.59 2.42 2.53 148,653
07/30/2014 2.64 2.657 2.59 2.6 50,201
07/29/2014 2.65 2.72 2.6 2.65 79,534
07/28/2014 2.71 2.745 2.61 2.64 66,142
07/25/2014 2.8 2.87 2.68 2.72 87,396
07/24/2014 2.83 2.85 2.78 2.82 32,108
07/23/2014 2.79 2.85 2.782 2.83 22,014
07/22/2014 2.73 2.81 2.7 2.7991 62,284
07/21/2014 2.72 2.7899 2.67 2.7 61,032
07/18/2014 2.839 2.839 2.68 2.71 50,227
07/17/2014 2.76 2.82 2.75 2.76 25,161
07/16/2014 2.85 2.85 2.79 2.81 44,947
07/15/2014 2.8 2.85 2.73 2.79 28,917
07/14/2014 2.79 2.87 2.74 2.79 32,743
07/11/2014 2.9399 2.9399 2.75 2.81 35,156
07/10/2014 2.94 2.9799 2.77 2.8 112,021
07/09/2014 2.93 3 2.91 2.92 31,672
07/08/2014 2.95 3.01 2.88 2.9 55,829
07/07/2014 2.96 3.03 2.9 2.91 46,605
07/03/2014 2.98 3.03 2.95 2.9801 22,990
07/02/2014 3.03 3.07 2.97 3.01 76,761
07/01/2014 2.979 3.0399 2.9101 2.99 67,066
06/30/2014 2.98 3.02 2.85 2.89 77,867
06/27/2014 2.98 3.0838 2.96 3.01 194,361
06/26/2014 3.08 3.1 2.93 2.96 79,791
06/25/2014 2.94 3.04 2.89 3.03 64,650
06/24/2014 2.93 3.08 2.9254 2.95 88,690
06/23/2014 2.97 2.97 2.8001 2.9099 104,353
06/20/2014 3.02 3.1 2.89 2.96 183,611
06/19/2014 3.03 3.14 3.01 3.06 154,312
06/18/2014 3.06 3.23 3 3.07 248,821
06/17/2014 3.15 3.15 2.99 3.05 144,797
06/16/2014 3.15 3.15 2.95 2.98 74,534
06/13/2014 2.94 3.1 2.836 3.02 307,998
06/12/2014 2.9 2.98 2.88 2.93 37,296
06/11/2014 2.99 3 2.88 2.92 61,198
06/10/2014 2.82 3.05 2.82 2.96 133,860
06/09/2014 2.75 2.93 2.75 2.8 100,478
06/06/2014 2.8 2.8 2.68 2.71 77,097
06/05/2014 2.79 2.8 2.75 2.77 66,926
06/04/2014 2.65 2.84 2.65 2.71 56,041
06/03/2014 2.77 2.77 2.62 2.7 82,185
06/02/2014 2.71 2.7799 2.63 2.6801 67,137
05/30/2014 2.77 2.77 2.65 2.7 119,840
05/29/2014 2.87 3.0399 2.72 2.7699 247,387
05/28/2014 2.79 3.19 2.75 2.89 1,059,830
05/27/2014 2.51 2.75 2.51 2.71 102,371
05/23/2014 2.56 2.62 2.5 2.5699 33,678
05/22/2014 2.68 2.7399 2.57 2.57 63,710
05/21/2014 2.68 2.8 2.62 2.66 72,414
05/20/2014 2.66 2.8 2.62 2.67 138,465
05/19/2014 2.7 2.72 2.66 2.69 63,322
05/16/2014 2.629 2.69 2.5701 2.69 48,150
05/15/2014 2.6499 2.7 2.5534 2.64 62,836
05/14/2014 2.495 2.67 2.45 2.64 153,105
05/13/2014 2.4 2.55 2.4 2.515 86,499
05/12/2014 2.37 2.5 2.3594 2.41 81,674
05/09/2014 2.38 2.43 2.29 2.32 71,152
05/08/2014 2.35 2.5199 2.35 2.41 160,223
05/07/2014 2.33 2.3699 2.259 2.34 104,658
05/06/2014 2.35 2.35 2.27 2.27 63,798
05/05/2014 2.28 2.33 2.24 2.3 62,741
05/02/2014 2.26 2.3199 2.18 2.27 108,427
05/01/2014 2.3 2.3 2.21 2.27 59,668
04/30/2014 2.33 2.33 2.2 2.26 97,357
04/29/2014 2.29 2.439 2.26 2.32 205,170
04/28/2014 2.26 2.29 2.16 2.22 80,918
04/25/2014 2.28 2.3199 2.2 2.26 128,720
04/24/2014 2.36 2.38 2.29 2.31 69,475
04/23/2014 2.42 2.44 2.31 2.35 113,998
04/22/2014 2.45 2.58 2.36 2.42 346,665
04/21/2014 2.31 2.54 2.31 2.4 220,439
04/17/2014 2.32 2.43 2.28 2.36 133,755
04/16/2014 2.3 2.36 2.23 2.3 77,239
04/15/2014 2.34 2.38 2.16 2.28 320,963
04/14/2014 2.44 2.44 2.31 2.34 79,719
04/11/2014 2.41 2.51 2.3421 2.39 142,837
04/10/2014 2.54 2.59 2.41 2.46 147,256
04/09/2014 2.52 2.55 2.46 2.51 117,408
04/08/2014 2.56 2.66 2.48 2.53 73,268
04/07/2014 2.61 2.61 2.47 2.57 179,318
04/04/2014 2.71 2.71 2.54 2.58 325,628
04/03/2014 2.7 2.73 2.65 2.7 159,102
04/02/2014 2.81 2.85 2.63 2.68 250,190
04/01/2014 2.7 2.81 2.7 2.81 231,199
03/31/2014 2.83 2.8499 2.62 2.7 260,166
03/28/2014 2.85 2.8856 2.69 2.76 402,548
03/27/2014 3 3.025 2.8 2.81 804,368
03/26/2014 3.3 3.34 3.07 3.12 303,468
03/25/2014 3.28 3.29 3.13 3.25 182,675
03/24/2014 3.38 3.43 3.03 3.27 456,071
03/21/2014 3.47 3.54 3.31 3.36 222,048
03/20/2014 3.54 3.6 3.4 3.42 292,615
03/19/2014 3.6 3.72 3.25 3.58 1,091,761
03/18/2014 3.78 3.82 3.46 3.58 767,953
03/17/2014 3.44 3.81 3.38 3.73 1,532,634
03/14/2014 3.3 3.54 3.2106 3.35 769,636
03/13/2014 3.37 3.6 3.26 3.3 1,608,525
03/12/2014 3.05 3.4 3 3.28 1,256,032
03/11/2014 3.61 3.61 3.07 3.12 1,841,029
03/10/2014 3 3.14 2.88 3.13 320,184
03/07/2014 3.05 3.19 2.95 3 391,172
03/06/2014 3.49 3.49 3.01 3.05 1,055,724
03/05/2014 2.88 3.39 2.82 3.39 1,601,471
03/04/2014 2.85 3.12 2.8 2.85 607,858
03/03/2014 2.82 2.82 2.65 2.76 196,295
02/28/2014 2.8 3.15 2.76 2.79 1,049,533
02/27/2014 2.7 2.8 2.69 2.73 90,729
02/26/2014 2.75 2.8699 2.64 2.7 262,073
02/25/2014 2.68 3.04 2.64 2.74 835,090
02/24/2014 2.491 2.62 2.48 2.6 86,936
02/21/2014 2.59 2.59 2.4684 2.49 124,686
02/20/2014 2.57 2.61 2.52 2.54 102,292
02/19/2014 2.55 2.7118 2.52 2.58 240,447
02/18/2014 2.53 2.58 2.46 2.55 83,114
02/14/2014 2.58 2.5998 2.47 2.49 110,072
02/13/2014 2.5 2.6465 2.4732 2.57 97,472
02/12/2014 2.56 2.64 2.5 2.53 145,874
02/11/2014 2.56 2.77 2.54 2.55 222,257
02/10/2014 2.48 2.58 2.46 2.52 146,353
02/07/2014 2.33 2.52 2.33 2.48 220,569
02/06/2014 2.3 2.38 2.25 2.32 198,492
02/05/2014 2.4399 2.4399 2.24 2.3 336,585
02/04/2014 2.46 2.57 2.38 2.44 152,272
02/03/2014 2.57 2.57 2.43 2.44 180,735
01/31/2014 2.59 2.67 2.5399 2.55 134,747
01/30/2014 2.65 2.79 2.5596 2.63 221,777
01/29/2014 2.5 2.75 2.5 2.59 242,392
01/28/2014 2.45 2.6 2.41 2.52 128,484
01/27/2014 2.61 2.67 2.39 2.45 452,799
01/24/2014 2.8 2.85 2.6 2.65 302,541
01/23/2014 2.83 2.83 2.72 2.83 156,731
01/22/2014 2.9 3 2.8 2.8301 198,783
01/21/2014 2.72 3.05 2.7 2.91 532,901
01/17/2014 2.84 2.8499 2.67 2.7 269,084
01/16/2014 2.87 2.91 2.66 2.87 366,931
01/15/2014 2.65 2.99 2.61 2.87 887,714
01/14/2014 2.56 2.65 2.56 2.6 120,711
01/13/2014 2.67 2.67 2.5501 2.6 130,331
01/10/2014 2.68 2.71 2.5701 2.65 127,508
01/09/2014 2.89 2.89 2.58 2.64 343,553
01/08/2014 2.71 2.89 2.6 2.89 399,209
01/07/2014 2.94 3.09 2.65 2.74 894,981
01/06/2014 2.25 3.2 2.23 3.12 1,428,464
01/03/2014 2.22 2.26 2.18 2.25 100,841
01/02/2014 2.15 2.2 2.15 2.2 48,859
12/31/2013 2.18 2.1899 2.12 2.15 109,218
12/30/2013 2.15 2.23 2.13 2.15 106,930
12/27/2013 2.2 2.25 2.08 2.16 190,722
12/26/2013 2.25 2.31 2.1999 2.25 86,990
12/24/2013 2.26 2.27 2.24 2.25 20,066
12/23/2013 2.22 2.29 2.22 2.27 80,343
12/20/2013 2.17 2.26 2.13 2.26 197,927
12/19/2013 2.21 2.21 2.13 2.19 42,227
12/18/2013 2.21 2.21 2.12 2.21 58,311
12/17/2013 2.19 2.21 2.12 2.16 73,740
12/16/2013 2.04 2.19 2.03 2.17 201,366
12/13/2013 2.01 2.06 1.96 2.02 132,444
12/12/2013 2.03 2.1099 2 2.0114 96,441
12/11/2013 2.11 2.17 2.05 2.05 88,660
12/10/2013 2.21 2.2392 2.09 2.12 91,969
12/09/2013 2.18 2.23 2.06 2.23 104,914
12/06/2013 2.13 2.15 1.99 2.15 361,595
12/05/2013 2.11 2.17 2.11 2.12 191,212
12/04/2013 2.22 2.25 2.11 2.12 223,837
12/03/2013 2.25 2.48 2.23 2.24 565,314
12/02/2013 2.26 2.3 2.18 2.29 365,588
11/29/2013 2.23 2.33 2.23 2.26 217,474
11/27/2013 2.22 2.2299 2.16 2.22 70,465
11/26/2013 2.22 2.27 2.07 2.22 287,205
11/25/2013 2.31 2.31 2.15 2.22 329,783
11/22/2013 2.1 2.34 2.0101 2.22 882,834
11/21/2013 2.14 2.1499 1.95 2.05 321,674
11/20/2013 2.08 2.3 2.06 2.11 1,582,564
11/19/2013 1.85 2.12 1.79 2.02 1,082,004
11/18/2013 2 2.02 1.81 1.88 309,343
11/15/2013 1.8 2.1 1.75 2 1,347,212
11/14/2013 1.7 2.21 1.65 1.83 3,641,850
11/13/2013 1.64 1.7 1.61 1.68 83,742
11/12/2013 1.79 1.841 1.5405 1.64 570,125
11/11/2013 1.78 1.86 1.78 1.81 101,684
11/08/2013 1.8 1.83 1.78 1.8 52,175
11/07/2013 1.8 1.88 1.75 1.82 205,260
11/06/2013 1.82 1.849 1.75 1.81 109,623
11/05/2013 1.78 1.89 1.78 1.82 254,735
11/04/2013 1.78 1.82 1.72 1.76 72,822
11/01/2013 1.78 1.82 1.69 1.74 120,806
10/31/2013 1.74 1.8292 1.69 1.8 295,395
10/30/2013 1.81 1.81 1.69 1.7299 169,937
10/29/2013 1.95 1.95 1.74 1.78 453,481
10/28/2013 2.03 2.03 1.86 1.9 341,923
10/25/2013 2.07 2.08 1.95 2.04 187,593
10/24/2013 2.03 2.1 1.88 2.08 747,349
10/23/2013 2.19 2.35 1.92 2.02 1,216,633
10/22/2013 1.94 2.25 1.9 2.19 1,579,029
10/21/2013 1.86 1.95 1.85 1.95 321,572
10/18/2013 1.96 2.07 1.82 1.835 733,241
10/17/2013 1.8 2.08 1.797 1.96 2,304,102
10/16/2013 1.67 1.83 1.63 1.78 587,898
10/15/2013 1.63 1.75 1.63 1.67 315,932
10/14/2013 1.63 1.65 1.58 1.63 83,332
10/11/2013 1.5619 1.64 1.5619 1.61 115,816
10/10/2013 1.57 1.639 1.54 1.62 165,129
10/09/2013 1.6101 1.6399 1.52 1.53 269,958
10/08/2013 1.79 1.79 1.6 1.61 320,361
10/07/2013 1.85 1.88 1.72 1.76 429,098
10/04/2013 1.74 1.89 1.7399 1.81 716,021
10/03/2013 1.6 1.79 1.6 1.7399 777,600
10/02/2013 1.58 1.62 1.58 1.61 41,802
10/01/2013 1.62 1.62 1.58 1.61 55,331
09/30/2013 1.63 1.64 1.58 1.62 118,824
09/27/2013 1.62 1.63 1.6 1.63 70,740
09/26/2013 1.63 1.65 1.6 1.6 112,271
09/25/2013 1.59 1.63 1.58 1.6 139,971
09/24/2013 1.62 1.62 1.59 1.59 82,340
09/23/2013 1.62 1.62 1.58 1.59 84,273
09/20/2013 1.61 1.62 1.5801 1.62 129,036
09/19/2013 1.62 1.63 1.6 1.62 64,228
09/18/2013 1.58 1.64 1.58 1.62 50,013
09/17/2013 1.63 1.64 1.58 1.58 58,506
09/16/2013 1.64 1.64 1.6 1.6 26,061
09/13/2013 1.5701 1.64 1.5701 1.6 106,449
09/12/2013 1.67 1.67 1.57 1.58 110,958
09/11/2013 1.63 1.68 1.61 1.63 222,846
09/10/2013 1.55 1.69 1.55 1.62 403,524
09/09/2013 1.55 1.6 1.55 1.57 65,262
09/06/2013 1.61 1.628 1.56 1.56 144,705
09/05/2013 1.6 1.64 1.59 1.6 147,120
09/04/2013 1.58 1.61 1.55 1.5899 112,858
09/03/2013 1.56 1.63 1.55 1.58 332,187
08/30/2013 1.53 1.59 1.52 1.55 86,562
08/29/2013 1.55 1.5899 1.49 1.51 84,396
08/28/2013 1.54 1.559 1.48 1.51 67,411
08/27/2013 1.63 1.63 1.52 1.53 144,752
08/26/2013 1.67 1.67 1.6 1.63 182,342
08/23/2013 1.7 1.7 1.59 1.65 185,514
08/22/2013 1.73 1.73 1.64 1.65 140,402
08/21/2013 1.69 1.74 1.57 1.71 473,401
08/20/2013 1.84 1.95 1.61 1.63 3,994,399
08/19/2013 1.5 1.5099 1.44 1.49 76,409
08/16/2013 1.51 1.51 1.44 1.44 128,380
08/15/2013 1.52 1.5201 1.47 1.48 81,744
08/14/2013 1.5 1.6 1.49 1.52 177,300
08/13/2013 1.61 1.62 1.45 1.5 381,097
08/12/2013 1.64 1.64 1.57 1.62 207,875
08/09/2013 1.69 1.69 1.59 1.6 223,470
08/08/2013 1.64 1.6699 1.61 1.61 258,272
08/07/2013 1.65 1.67 1.61 1.63 785,857
08/06/2013 2.15 2.2 1.42 1.66 2,986,063
08/05/2013 2.74 2.85 2.53 2.57 160,619
08/02/2013 2.6301 2.7724 2.6301 2.7 43,912
08/01/2013 2.65 2.8 2.57 2.63 65,037
07/31/2013 2.79 2.85 2.61 2.65 120,782
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?