Home > Quotes > SCR > Historical Prices

Simcere Pharmaceutical Group Historical Stock Prices

SCR 
$9.29
*  
0.03
  negative  
0.32%
Get SCR Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.26  9.34  9.22  9.29 12,044
05/17/2013 9.26 9.26 9.2 9.26 5,450
05/16/2013 9.289 9.29 9.25 9.27 3,722
05/15/2013 9.17 9.29 9.12 9.28 6,974
05/14/2013 9.13 9.17 9.1 9.15 62,521
05/13/2013 9.12 9.35 9.1 9.12 55,102
05/10/2013 9.1 9.15 9.08 9.12 39,460
05/09/2013 9.06 9.15 9.06 9.1 23,500
05/08/2013 9.12 9.14 9.09 9.14 6,784
05/07/2013 9.1 9.1 9.07 9.1 21,389
05/06/2013 9.09 9.1 9.06 9.1 16,414
05/03/2013 9.1 9.1 9.03 9.1 13,179
05/02/2013 9.1 9.1 9.05 9.09 12,300
05/01/2013 9.09 9.1 9.08 9.08 3,000
04/30/2013 9.05 9.11 9.05 9.08 19,549
04/29/2013 9.05 9.06 9.01 9.05 9,981
04/26/2013 9 9.05 9 9 79,211
04/25/2013 9.04 9.1 8.99 8.99 52,670
04/24/2013 9.01 9.11 9 9.05 58,780
04/23/2013 9.06 9.12 9 9.06 91,164
04/22/2013 9.1 9.12 9.05 9.09 26,841
04/19/2013 9.06 9.16 9.06 9.15 2,200
04/18/2013 9.1 9.1 9.05 9.06 5,561
04/17/2013 9.1 9.16 8.84 9.12 23,987
04/16/2013 9.16 9.17 9.1 9.16 12,651
04/15/2013 9.19 9.2001 9.17 9.17 30,657
04/12/2013 9.23 9.231 9.2 9.22 3,940
04/11/2013 9.22 9.29 9.17 9.22 4,869
04/10/2013 9.22 9.24 9.18 9.22 15,100
04/09/2013 9.2 9.25 9.16 9.19 37,970
04/08/2013 9.18 9.22 9.18 9.22 25,250
04/05/2013 9.1 9.21 9.1 9.21 23,282
04/04/2013 9.17 9.18 9.11 9.18 5,799
04/03/2013 9.18 9.18 9.13 9.15 13,806
04/02/2013 9.17 9.18 9.11 9.17 3,753
04/01/2013 9.19 9.21 9.09 9.09 5,200
03/28/2013 9.2 9.22 9.07 9.21 99,668
03/27/2013 9.1 9.21 9.04 9.16 229,398
03/26/2013 9.12 9.22 9.04 9.2 128,313
03/25/2013 9.1 9.142 9.05 9.11 37,246
03/22/2013 8.911 9.15 8.911 9.1 30,279
03/21/2013 9.04 9.15 8.96 9.1 119,593
03/20/2013 9.01 9.15 8.98 9.09 290,587
03/19/2013 9.02 9.05 8.8 8.95 79,251
03/18/2013 8.96 9.03 8.92 9.02 72,974
03/15/2013 9 9.03 8.9 8.96 93,461
03/14/2013 9.1 9.1 8.81 8.95 99,830
03/13/2013 8.57 9.2 8.57 9.03 52,403
03/12/2013 9.34 9.59 8.06 8.46 428,366
03/11/2013 9.15 9.275 9.05 9.25 246,142
03/08/2013 8 8.29 7.96 7.96 28,342
03/07/2013 8.04 8.04 7.8 8.04 9,460
03/06/2013 8 8.06 8 8.06 5,469
03/05/2013 7.96 8.1 7.95 8.052 15,235
03/04/2013 8 8.025 7.91 7.91 6,701
03/01/2013 7.95 8.1 7.95 8.05 26,330
02/28/2013 7.9 8.02 7.9 7.93 18,530
02/27/2013 7.96 7.99 7.8951 7.92 3,680
02/26/2013 7.9 7.982 7.9 7.942 2,982
02/25/2013 8.05 8.05 7.92 8 3,617
02/22/2013 7.786 8.05 7.786 8.05 1,256
02/21/2013 7.91 8 7.53 8 74,282
02/20/2013 7.78 7.98 7.6 7.86 14,767
02/19/2013 7.84 7.84 7.75 7.79 4,422
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.