Historical Stock Prices

SCPZF 
$0.2823
*  
-0.0108
-3.68 %
Get SCPZF Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SCPZF 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 0.3 0.3 0.2771 0.2823 25,967
02/04/2016 0.281 0.2931 0.2752 0.2931 128,349
02/03/2016 0.2847 0.2929 0.27 0.2849 49,240
02/02/2016 0.29 0.29 0.283 0.29 6,500
02/01/2016 0.3 0.3 0.285 0.3 36,833
01/29/2016 0.3 0.3 0.2874 0.3 35,126
01/28/2016 0.2777 0.3 0.2777 0.29 40,359
01/27/2016 0.2871 0.2871 0.2559 0.2559 13,800
01/26/2016 0.2757 0.296 0.2757 0.2822 22,001
01/25/2016 0.2707 0.29 0.2707 0.275 32,248
01/22/2016 0.2611 0.2853 0.2611 0.2853 54,101
01/21/2016 0.25 0.267 0.25 0.261 50,985
01/20/2016 0.2821 0.2821 0.252 0.265 91,255
01/19/2016 0.2778 0.2831 0.2778 0.28 53,521
01/15/2016 0.2721 0.28 0.2632 0.28 61,611
01/14/2016 0.2806 0.284 0.2643 0.27 58,521
01/13/2016 0.28 0.29 0.275 0.28 81,982
01/12/2016 0.29 0.2923 0.2668 0.2668 75,381
01/11/2016 0.29 0.2938 0.283 0.2862 75,470
01/08/2016 0.3084 0.3209 0.2919 0.2919 118,120
01/07/2016 0.32 0.3337 0.32 0.32 45,456
01/06/2016 0.365 0.365 0.3302 0.3302 25,530
01/05/2016 0.3677 0.3677 0.345 0.345 9,000
01/04/2016 0.347 0.35 0.34 0.35 10,945
12/31/2015 0.33 0.345 0.325 0.34 146,193
12/30/2015 0.3303 0.347 0.322 0.339 273,682
12/29/2015 0.35 0.35 0.331 0.3351 354,304
12/28/2015 0.335 0.349 0.335 0.341 143,832
12/24/2015 0.335 0.349 0.335 0.341 218,489
12/23/2015 0.3312 0.36 0.3312 0.34 216,443
12/22/2015 0.322 0.355 0.322 0.34 70,963
12/21/2015 0.311 0.3647 0.311 0.355 158,814
12/18/2015 0.31 0.332 0.3053 0.3175 97,537
12/17/2015 0.3162 0.3167 0.3045 0.31 170,790
12/16/2015 0.323 0.3309 0.317 0.3309 125,483
12/15/2015 0.309 0.3427 0.309 0.34 98,608
12/14/2015 0.3243 0.325 0.3065 0.3154 95,855
12/11/2015 0.304 0.318 0.3 0.318 137,652
12/10/2015 0.31 0.314 0.291 0.305 450,860
12/09/2015 0.3228 0.33 0.3081 0.31 148,879
12/08/2015 0.345 0.345 0.3133 0.32 111,582
12/07/2015 0.345 0.3526 0.345 0.35 65,825
12/04/2015 0.355 0.3789 0.349 0.3719 53,415
12/03/2015 0.3715 0.3906 0.3557 0.3557 100,141
12/02/2015 0.3924 0.395 0.37 0.3879 76,608
12/01/2015 0.4001 0.4023 0.38 0.383 25,885
11/30/2015 0.398 0.4441 0.39 0.4109 50,269
11/27/2015 0.391 0.391 0.391 0.391 5,001
11/25/2015 0.3885 0.4135 0.3885 0.4 56,500
11/24/2015 0.345 0.3951 0.345 0.39 101,114
11/23/2015 0.394 0.394 0.335 0.36 153,480
11/20/2015 0.39 0.4068 0.3858 0.392 50,569
11/19/2015 0.401 0.417 0.3855 0.3855 78,253
11/18/2015 0.419 0.432 0.399 0.4093 105,638
11/17/2015 0.417 0.4451 0.3998 0.41 457,702
11/16/2015 0.43 0.4536 0.43 0.4468 54,681
11/13/2015 0.436 0.4558 0.4317 0.446 50,951
11/12/2015 0.4454 0.4581 0.4354 0.4354 50,207
11/11/2015 0.439 0.4709 0.439 0.4501 96,168
11/10/2015 0.4616 0.4692 0.4489 0.4633 51,677
11/09/2015 0.474 0.474 0.45 0.45 110,201
11/06/2015 0.48 0.48 0.45 0.4629 98,926
11/05/2015 0.4912 0.5064 0.4823 0.5038 143,928
*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?