Historical Stock Prices

SCS 
$17.85
*  
0.04
0.22%
Get SCS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SCS now
Exchange: NYSE
Industry: Consumer Durables
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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 17.92 17.97 17.715 17.85 342,423
07/30/2015 17.58 17.93 17.49 17.89 372,273
07/29/2015 17.4 17.68 17.3 17.65 436,298
07/28/2015 17.5 17.525 17.245 17.37 363,183
07/27/2015 17.41 17.45 17.27 17.39 303,001
07/24/2015 17.87 17.9137 17.5 17.52 381,244
07/23/2015 18.14 18.35 17.89 17.91 380,591
07/22/2015 18.1 18.25 18.01 18.06 361,179
07/21/2015 18.43 18.49 18.1 18.12 239,005
07/20/2015 18.54 18.54 18.36 18.41 248,798
07/17/2015 18.71 18.755 18.33 18.52 391,356
07/16/2015 18.66 18.83 18.525 18.74 377,580
07/15/2015 18.68 18.68 18.43 18.54 395,132
07/14/2015 18.62 18.67 18.54 18.65 301,715
07/13/2015 18.52 18.76 18.52 18.66 597,176
07/10/2015 18.49 18.6 18.24 18.38 721,396
07/09/2015 18.41 18.56 18.19 18.26 334,498
07/08/2015 18.32 18.518 17.965 18.14 435,398
07/07/2015 18.42 18.64 18.27 18.53 779,820
07/06/2015 18.26 18.56 18.12 18.51 483,543
07/02/2015 18.88 18.8899 18.41 18.45 382,852
07/01/2015 19.01 19.03 18.61 18.82 613,744
06/30/2015 19.23 19.23 18.85 18.91 529,356
06/29/2015 19.59 19.59 18.97 19.01 679,471
06/26/2015 19.57 19.79 19.49 19.74 955,369
06/25/2015 19.5 19.7386 18.81 19.51 1,458,359
06/24/2015 19.13 19.3 19.07 19.19 525,320
06/23/2015 19.06 19.24 19 19.19 552,669
06/22/2015 18.99 19.11 18.76 19.08 410,854
06/19/2015 18.86 18.92 18.74 18.9 648,726
06/18/2015 18.39 19 18.39 18.9 664,696
06/17/2015 18.34 18.47 18.24 18.28 284,356
06/16/2015 18.21 18.42 18.16 18.31 239,916
06/15/2015 18.44 18.44 18.1201 18.24 395,293
06/12/2015 18.33 18.66 18.23 18.58 341,677
06/11/2015 18.37 18.5801 18.31 18.36 453,195
06/10/2015 18.07 18.5 18.055 18.34 407,272
06/09/2015 17.86 18.03 17.82 17.99 521,768
06/08/2015 17.71 17.91 17.64 17.88 537,189
06/05/2015 17.58 17.8 17.43 17.75 362,418
06/04/2015 17.96 18.02 17.6 17.61 306,014
06/03/2015 17.76 18.06 17.76 18.06 485,917
06/02/2015 17.39 17.91 17.36 17.73 617,231
06/01/2015 17.26 17.5 17.18 17.5 372,424
05/29/2015 17.32 17.42 17.19 17.2 345,992
05/28/2015 17.37 17.38 17.24 17.38 173,556
05/27/2015 17.06 17.56 16.88 17.39 474,929
05/26/2015 17.38 17.49 16.94 16.98 748,527
05/22/2015 17.73 17.845 17.46 17.46 315,131
05/21/2015 17.88 17.95 17.625 17.76 255,014
05/20/2015 18.01 18.04 17.81 17.89 199,061
05/19/2015 18.05 18.11 17.94 18.02 202,749
05/18/2015 17.93 18.02 17.75 18.02 352,437
05/15/2015 18.09 18.17 17.89 17.97 347,031
05/14/2015 17.95 18.1 17.832 18.1 323,317
05/13/2015 17.91 18.043 17.59 17.87 357,826
05/12/2015 17.94 18.05 17.77 17.9 451,653
05/11/2015 17.88 18.15 17.88 17.96 292,197
05/08/2015 18.15 18.3014 17.9 17.91 331,092
05/07/2015 17.91 18.07 17.87 17.97 355,542
05/06/2015 17.8 17.94 17.7 17.92 671,578
05/05/2015 17.86 18.0599 17.73 17.8 321,536
05/04/2015 17.72 17.97 17.72 17.9 299,510
05/01/2015 17.66 17.95 17.49 17.71 469,578
04/30/2015 17.79 17.9 17.53 17.57 662,770
*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?