Historical Stock Prices

SCQ 
$25.57
*  
unch
unch
Get SCQ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SCQ now
Exchange:NYSE

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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.5 25.57 25.303 25.57 1,000
12/01/2016 25.57 25.57 25.57 25.57 199
11/30/2016 25.57 25.57 25.57 25.57 00
11/29/2016 25.2632 25.57 25.2632 25.57 700
11/28/2016 25.339 25.59 25.3045 25.59 2,373
11/25/2016 25.1235 25.1235 25.09 25.09 1,400
11/23/2016 25.24 25.41 25.1735 25.3048 3,084
11/22/2016 25.3635 25.3635 25.3635 25.3635 00
11/21/2016 25.25 25.3635 25.25 25.3635 600
11/18/2016 25.3496 25.3496 25.3496 25.3496 00
11/17/2016 25.3496 25.3496 25.3496 25.3496 00
11/16/2016 25.24 25.45 25.24 25.3496 800
11/15/2016 25.54 25.54 25.54 25.54 00
11/14/2016 25.54 25.54 25.54 25.54 00
11/11/2016 25.36 25.54 25.19 25.54 3,800
11/10/2016 25.54 25.55 25.5101 25.5101 800
11/09/2016 25.702 25.702 25.702 25.702 00
11/08/2016 25.702 25.702 25.702 25.702 00
11/07/2016 25.702 25.702 25.702 25.702 600
11/04/2016 25.7107 25.7107 25.7107 25.7107 130
11/03/2016 25.616 25.616 25.616 25.616 00
11/02/2016 25.616 25.616 25.616 25.616 00
11/01/2016 25.616 25.616 25.616 25.616 00
10/31/2016 25.448 25.616 25.41 25.616 745
10/28/2016 25.66 25.66 25.66 25.66 100
10/27/2016 25.7406 26.025 25.7406 25.9 2,800
10/26/2016 25.64 25.65 25.64 25.65 2,411
10/25/2016 25.4 25.4 25.4 25.4 00
10/24/2016 25.4 25.4 25.4 25.4 250
10/21/2016 25.55 25.55 25.55 25.55 00
10/20/2016 25.4501 25.55 25.4501 25.55 528
10/19/2016 25.55 25.6 25.55 25.6 1,265
10/18/2016 25.44 25.44 25.44 25.44 175
10/17/2016 25.45 25.5 25.45 25.48 2,500
10/14/2016 25.4501 25.4501 25.4501 25.4501 00
10/13/2016 25.4557 25.4557 25.4501 25.4501 695
10/12/2016 25.55 25.55 25.55 25.55 200
10/11/2016 25.66 25.66 25.6091 25.63 700
10/10/2016 25.25 25.44 25.25 25.44 8,641
10/07/2016 25.35 25.3522 25.33 25.35 9,000
10/06/2016 25.35 25.35 25.35 25.35 00
10/05/2016 25.33 25.405 25.25 25.35 4,200
10/04/2016 25.32 25.32 25.32 25.32 00
10/03/2016 25.32 25.32 25.32 25.32 00
09/30/2016 25.32 25.32 25.32 25.32 00
09/29/2016 25.27 25.32 25.25 25.32 1,522
09/28/2016 25.2701 25.2701 25.2701 25.2701 200
09/27/2016 25.45 25.48 25.32 25.32 800
09/26/2016 25.495 25.495 25.495 25.495 00
09/23/2016 25.35 25.499 25.32 25.495 1,200
09/22/2016 25.6 25.6 25.45 25.45 885
09/21/2016 25.6 25.6 25.6 25.6 00
09/20/2016 25.5 25.6 25.5 25.6 400
09/19/2016 25.3701 25.3701 25.3701 25.3701 00
09/16/2016 25.3701 25.3701 25.3701 25.3701 00
09/15/2016 25.3701 25.3701 25.3701 25.3701 400
09/14/2016 25.38 25.6299 25.38 25.6299 1,300
09/13/2016 25.38 25.38 25.25 25.38 600
09/12/2016 25.27 25.35 25.27 25.35 1,011
09/09/2016 25.3 25.35 25.3 25.35 1,200
09/08/2016 25.3 25.3 25.3 25.3 00
09/07/2016 25.35 25.36 25.3 25.3 300
09/06/2016 25.33 25.33 25.24 25.24 275
09/02/2016 25.3 25.3 25.3 25.3 600
*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?