SCOR

Historical Stock Prices

$30.62
*  
0.74
2.48%
Get SCOR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SCOR now
Exchange: NASDAQ
Industry: Miscellaneous
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 29.9 30.7 29.84 30.62 527,614
04/28/2016 30.66 30.79 29.86 29.88 503,753
04/27/2016 31.02 31.02 30.15 30.61 288,836
04/26/2016 30.09 31.28 30.09 31.19 372,380
04/25/2016 31.13 31.32 30.16 30.3 357,664
04/22/2016 31.27 31.6 30.99 31.11 445,290
04/21/2016 30.9 31.5 30.455 31.3 373,422
04/20/2016 30.75 31.11 30.38 30.72 450,826
04/19/2016 30.7 31.27 30.41 31.04 256,835
04/18/2016 29.65 30.74 29.65 30.7 305,901
04/15/2016 29.39 29.89 29.36 29.63 382,697
04/14/2016 29.63 29.77 29.28 29.54 422,146
04/13/2016 28.72 29.59 28.63 29.54 554,681
04/12/2016 29.01 29.08 28.4 28.57 455,394
04/11/2016 28.83 29.58 28.62 28.96 376,382
04/08/2016 29.92 30 28.65 28.81 483,590
04/07/2016 30.11 30.62 29.53 29.74 307,123
04/06/2016 29.63 30.3 29.305 30.27 303,393
04/05/2016 29.9 30.02 29.46 29.53 319,056
04/04/2016 30.73 30.86 29.61 30.07 466,124
04/01/2016 29.94 31.23 29.755 30.58 640,417
03/31/2016 30.4 30.62 30.03 30.04 529,410
03/30/2016 30.55 30.69 29.77 30.5 488,601
03/29/2016 29.84 30.44 29.51 30.38 406,655
03/28/2016 30.12 30.18 29.33 29.82 279,768
03/24/2016 29.56 29.87 29.02 29.85 270,678
03/23/2016 30.31 30.795 29.42 29.66 427,923
03/22/2016 30.47 30.7499 30.11 30.54 461,020
03/21/2016 30.35 30.54 29.57 30.24 817,508
03/18/2016 30.23 30.93 30.2 30.5 1,389,645
03/17/2016 29.87 30.28 29.52 30.11 758,448
03/16/2016 29.16 30.02 28.9726 29.84 450,643
03/15/2016 30.44 30.59 29.05 29.23 905,335
03/14/2016 28.34 30.89 28.2 30.67 1,261,358
03/11/2016 27.36 28.64 26.66 28.29 1,163,952
03/10/2016 27.51 28.0693 26.86 27.22 1,051,808
03/09/2016 27.54 27.75 26.865 27.34 1,309,684
03/08/2016 26.56 28.25 26.51 27.41 2,680,140
03/07/2016 34.64 35.46 26.21 27.04 9,492,930
03/04/2016 40.25 41.3466 39.635 40.71 503,724
03/03/2016 39.98 40.69 39.5 40.1 810,781
03/02/2016 40.06 40.38 38.54 40 759,449
03/01/2016 40.93 40.93 37.15 40 2,011,859
02/29/2016 42.52 43.48 40.83 41.15 748,603
02/26/2016 42.27 43.53 42.07 42.95 595,233
02/25/2016 42.56 42.65 41.28 42.27 511,381
02/24/2016 40.33 42.84 40.03 42.51 523,315
02/23/2016 40.6 41.81 40.58 40.81 585,864
02/22/2016 39.65 41.71 39.54 40.87 708,431
02/19/2016 38.11 40 37.62 39.29 1,148,852
02/18/2016 37.09 38.77 37.02 38.57 1,049,849
02/17/2016 36.22 38.0291 33.41 37.34 1,653,416
02/16/2016 35.94 37.83 34.2597 37.58 1,034,920
02/12/2016 35.04 36.79 34.85 35.6 640,838
02/11/2016 34.64 35.21 33.17 34.76 722,551
02/10/2016 34.64 36.17 34.3 35.18 624,943
02/09/2016 33.95 35.33 33.74 34.29 613,639
02/08/2016 35.36 35.55 33.79 34.42 836,809
02/05/2016 39.76 40.215 35.4001 35.89 722,852
02/04/2016 38.96 40.14 38.7 39.76 453,596
02/03/2016 38.2 39.26 37.71 39.19 828,214
02/02/2016 38.74 39.06 37.17 37.94 1,195,393
02/01/2016 38.31 39.46 36.37 39 1,087,371
01/29/2016 39.65 40.36 37.62 38.53 7,307,554
01/28/2016 39.59 40.28 37.5401 39.57 673,302
01/27/2016 42.64 42.92 39.17 39.44 878,694
01/26/2016 41.75 43.14 41.46 42.99 1,185,006
01/25/2016 40.53 42.69 40.225 41.2 754,328
01/22/2016 39.52 40.99 38.61 40.78 525,740
01/21/2016 37.84 39.56 37.13 38.84 567,172
01/20/2016 36.08 38.4101 34.18 37.5 1,036,712
01/19/2016 42.7 43.34 35.95 36.68 1,096,477
01/15/2016 40.12 42.475 39.98 42.35 903,926
01/14/2016 38.47 42.4 38.22 41.41 839,756
01/13/2016 38.27 39 37.89 38.33 750,687
01/12/2016 36.27 38.05 36 37.73 605,508
01/11/2016 36.87 37.36 35.52 36.03 560,975
01/08/2016 38.23 38.69 36.34 36.4 407,408
01/07/2016 39.03 39.28 37.61 38.22 349,753
01/06/2016 39.49 40.18 39.15 39.48 352,174
01/05/2016 40.68 40.84 39.96 40.18 393,892
01/04/2016 40.32 40.692 39.07 40.54 848,229
12/31/2015 41.9 42.07 41.14 41.15 317,285
12/30/2015 42.29 42.71 41.91 42.01 294,169
12/29/2015 41.81 42.36 41.72 42.14 390,017
12/28/2015 41.19 41.52 40.15 41.47 365,252
12/24/2015 40.88 41.6 40.79 41.2 175,367
12/23/2015 39.98 41.14 39.96 40.95 419,182
12/22/2015 38.66 39.68 38.36 39.6 264,169
12/21/2015 38.6 38.69 37.99 38.42 259,927
12/18/2015 38.42 38.91 37.92 38.23 745,048
12/17/2015 38.29 39.02 38.29 38.36 455,576
12/16/2015 38.16 38.26 37.55 38.06 435,969
12/15/2015 37.81 38.32 37.41 38 876,344
12/14/2015 38.78 38.92 36.91 37.49 597,726
12/11/2015 40.23 40.585 38.62 38.92 404,908
12/10/2015 41.6 41.88 40.57 40.73 206,043
12/09/2015 42.28 42.7 41.36 41.51 157,342
12/08/2015 43.01 43.7 42.38 42.38 156,562
12/07/2015 43.54 43.54 42.24 43.36 299,531
12/04/2015 43.99 45 41.925 43.56 500,216
12/03/2015 44.58 45.21 43.57 44 600,119
12/02/2015 43.36 44.56 43.36 44.46 380,086
12/01/2015 42.35 43.64 42.04 43.52 276,347
11/30/2015 42.29 42.65 41.83 42.1 240,984
11/27/2015 41.96 42.6 41.69 42.25 67,139
11/25/2015 41.01 42.11 40.76 42.02 199,674
11/24/2015 40.51 41.06 39.41 40.94 347,933
11/23/2015 42.24 42.37 40.39 40.56 317,771
11/20/2015 43.01 43.2465 41.93 42.24 326,873
11/19/2015 42.29 42.86 41.71 42.73 273,335
11/18/2015 43.13 43.13 41.8895 42.34 399,849
11/17/2015 43.28 43.42 42.41 42.81 354,266
11/16/2015 42.12 43.33 41.83 43.28 298,778
11/13/2015 42.54 43.558 41.99 42.1 347,853
11/12/2015 43.64 43.81 42.68 42.79 249,857
11/11/2015 44.38 44.64 43.525 43.77 226,269
11/10/2015 43.83 44.62 43.41 44.44 313,762
11/09/2015 46.36 46.66 43.97 44.19 498,945
11/06/2015 45.35 46.645 45.03 46.57 573,248
11/05/2015 44.31 46.36 42.56 45.19 715,679
11/04/2015 44.62 44.88 42.86 43.32 635,508
11/03/2015 44.28 45.01 43.71 44.66 287,329
11/02/2015 42.98 44.67 42.7603 44.62 376,919
10/30/2015 42.44 43.27 42.14 42.78 475,124
10/29/2015 42.91 42.91 42.07 42.45 317,874
10/28/2015 42.44 42.91 42 42.65 571,942
10/27/2015 43.28 43.32 42.14 42.34 277,671
10/26/2015 43.24 43.29 42.73 43.05 260,760
10/23/2015 43.49 43.7 42.7 43.24 240,609
10/22/2015 41.67 43.61 41.39 43.1 548,923
10/21/2015 44.37 44.44 41.01 41.03 739,063
10/20/2015 46.1 46.36 43.954 44.07 328,399
10/19/2015 44.6 46.4 44.48 45.99 813,763
10/16/2015 45.43 45.65 43.62 44.55 965,043
10/15/2015 47.1 47.1 46.09 46.99 472,790
10/14/2015 49.05 49.32 46.51 46.78 354,784
10/13/2015 50.3 50.3 49.06 49.23 315,159
10/12/2015 50.75 51.37 50.12 50.47 235,937
10/09/2015 50.78 51.11 49.99 51 407,036
10/08/2015 49.95 50.87 48.84 50.61 323,036
10/07/2015 48.95 50.32 48.51 50.22 726,230
10/06/2015 49.36 50.86 48.17 48.84 620,686
10/05/2015 48.39 49.98 47.355 49.73 538,037
10/02/2015 46.45 48.21 45.52 48.12 574,838
10/01/2015 45.87 47.39 45.135 46.85 705,963
09/30/2015 43.39 47.45 42.19 46.15 1,689,540
09/29/2015 43.4 43.4 41.37 41.47 373,844
09/28/2015 44.98 44.98 42.69 43.15 257,139
09/25/2015 46.58 46.58 44.4 45.01 284,686
09/24/2015 46.28 46.37 45.08 46.26 305,629
09/23/2015 47.31 47.45 46.345 46.55 364,260
09/22/2015 48 48.24 47.17 47.43 251,853
09/21/2015 48.36 50.19 47.965 48.74 373,030
09/18/2015 48.77 48.9 47.27 47.8 731,816
09/17/2015 49.52 50.59 49.01 49.3 287,206
09/16/2015 49.45 50.13 48.078 49.81 238,835
09/15/2015 48.75 49.29 48.59 48.79 259,517
09/14/2015 49.09 49.09 48.48 48.88 206,522
09/11/2015 48.7 49 48.3 48.96 223,167
09/10/2015 48.29 48.87 48.04 48.78 307,384
09/09/2015 48.18 49.89 48.18 48.66 507,055
09/08/2015 47.87 48.31 47.26 48.19 463,604
09/04/2015 46.19 47.65 46.19 47.29 638,059
09/03/2015 44.86 48.16 44.37 46.87 1,409,160
09/02/2015 48.69 48.69 43 44.37 1,995,363
09/01/2015 51.17 51.6 48.02 48.15 698,711
08/31/2015 53.49 53.92 52.045 52.21 382,768
08/28/2015 53.26 53.89 51.89 53.46 457,370
08/27/2015 54.09 54.88 53.03 53.74 379,309
08/26/2015 54.87 55.16 52.48 53.42 543,279
08/25/2015 55.07 55.91 53.62 53.97 527,859
08/24/2015 52.74 56.11 52.48 53.11 570,310
08/21/2015 58.44 59.45 56.3425 56.5 752,937
08/20/2015 62.97 63.14 59.52 59.7 738,770
08/19/2015 63.85 64.36 63.1 63.45 269,960
08/18/2015 64.34 64.77 64.02 64.3 302,710
08/17/2015 64 65 63.464 64.64 294,399
08/14/2015 61.99 64.04 61.34 63.99 252,836
08/13/2015 62.26 62.44 61.12 61.92 215,498
08/12/2015 60.61 62.32 60.0012 62.11 314,461
08/11/2015 61.41 62.689 60.38 61.51 296,400
08/10/2015 61.24 61.98 60.78 61.35 244,296
08/07/2015 60.45 61.6 59.93 60.96 267,107
08/06/2015 61.8 61.9899 59.73 60.52 361,096
08/05/2015 57.62 62.12 57.05 61.76 702,133
08/04/2015 56.9 57.76 53.88 56.68 583,911
08/03/2015 58.38 59.14 58.04 58.87 332,965
07/31/2015 57.01 58.58 56.92 58.5 203,233
07/30/2015 56.53 57.3 56.2035 57.06 179,133
07/29/2015 56.77 57.49 55.76 56.8 140,989
07/28/2015 56.66 57.47 55.39 57.17 152,399
07/27/2015 56.03 56.61 55.09 56.43 147,112
07/24/2015 57.41 58 56.36 56.63 209,175
07/23/2015 58.1 58.7 57.16 57.27 127,375
07/22/2015 57.55 58.425 57.29 58.29 186,315
07/21/2015 58.25 58.9 57.9016 58.04 168,640
07/20/2015 58.52 59.2 58.05 58.25 225,182
07/17/2015 57.95 59.95 57.66 58.84 237,537
07/16/2015 56.76 57.93 56.476 57.74 169,104
07/15/2015 56.12 56.9 55.995 56.35 157,755
07/14/2015 56.59 57.075 56.2 56.23 191,599
07/13/2015 55.85 56.75 55.15 56.48 192,648
07/10/2015 55.06 55.41 54.47 55.14 182,358
07/09/2015 53.76 54.59 53.29 54.17 326,703
07/08/2015 52.39 52.97 52.08 52.84 302,036
07/07/2015 53 53.15 51.0001 53 265,846
07/06/2015 52.75 53.8 52.75 52.99 171,373
07/02/2015 53.57 53.67 52.53 53.25 159,689
07/01/2015 53.39 54.13 52.93 53.45 231,943
06/30/2015 53.31 54.16 53.01 53.26 294,110
06/29/2015 53.69 54.36 52.76 52.91 354,042
06/26/2015 54.76 54.76 53.708 54 338,613
06/25/2015 55.2 55.2 54.21 54.57 209,696
06/24/2015 55.88 55.88 54.59 55.06 243,043
06/23/2015 55.82 55.96 54.91 55.82 217,918
06/22/2015 54.61 55.66 54.31 55.62 235,915
06/19/2015 54.44 54.54 53.59 54.38 381,283
06/18/2015 53.8 54.67 53.36 54.31 347,125
06/17/2015 53.62 54.03 53.13 53.58 327,677
06/16/2015 53.28 54.26 52.89 53.62 366,247
06/15/2015 56.34 56.34 52.888 53.56 603,759
06/12/2015 57.22 57.98 57.2175 57.64 210,639
06/11/2015 57.99 58.06 57.53 57.57 191,084
06/10/2015 56.74 58.01 56.29 57.81 291,493
06/09/2015 56.54 56.5799 55.45 56.35 146,914
06/08/2015 57.46 57.8999 56.4 56.48 174,953
06/05/2015 56.81 57.73 56.4001 57.65 119,541
06/04/2015 57.1 57.755 56.35 56.75 160,470
06/03/2015 56.79 58.22 56.79 57.68 256,264
06/02/2015 56.87 57.74 56.57 57.17 130,384
06/01/2015 57.04 57.5 56.06 57.06 189,964
05/29/2015 56.78 56.955 55.89 56.58 308,178
05/28/2015 56.32 57.49 56.11 56.95 192,457
05/27/2015 56.7 56.7 55.86 56.36 194,351
05/26/2015 56.64 56.9899 55.64 56.26 258,640
05/22/2015 56 57.02 56 56.26 220,375
05/21/2015 55.56 56.36 55.56 55.98 212,030
05/20/2015 55.64 55.705 54.63 55.38 274,058
05/19/2015 55.07 56.57 55.0101 55.74 265,026
05/18/2015 54.72 56.145 54.01 55.28 337,578
05/15/2015 54.11 54.89 53.6 54.81 425,578
05/14/2015 52.87 54.265 52.6 54.03 253,176
05/13/2015 51.53 53.21 51.158 52.69 475,909
05/12/2015 50.55 51.65 50.085 51.12 315,869
05/11/2015 49.97 51.39 49.856 50.92 290,098
05/08/2015 51.08 51.2 50.02 50.02 384,847
05/07/2015 49.54 51.23 49.36 50.89 321,094
05/06/2015 48.82 51.18 47.19 49.43 692,158
05/05/2015 50.95 50.95 44.4 48.5 1,544,816
05/04/2015 52.75 52.75 51.27 51.54 323,969
05/01/2015 52.61 53.25 52.05 52.64 214,883
04/30/2015 53.02 53.312 52.29 52.36 244,638
04/29/2015 52.92 53.71 52.88 53.12 150,997
*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?