Historical Stock Prices

SCS 
$18.52
*  
0.29
1.59%
Get SCS Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 18.32 18.84 18.29 18.52 512,326
12/24/2014 18.08 18.29 17.97 18.23 261,943
12/23/2014 17.86 18.34 17 18.07 1,971,762
12/22/2014 17.77 17.94 17.54 17.92 651,449
12/19/2014 17.62 17.88 17.62 17.8 944,137
12/18/2014 17.79 17.83 17.4201 17.73 714,938
12/17/2014 17.31 17.67 17.08 17.62 583,566
12/16/2014 16.9 17.6 16.9 17.28 440,241
12/15/2014 17.37 17.42 16.84 16.9 718,326
12/12/2014 17.28 17.54 17.19 17.22 490,784
12/11/2014 17.58 17.85 17.475 17.53 302,926
12/10/2014 17.82 17.98 17.4 17.44 356,389
12/09/2014 17.32 17.9 17.2 17.89 480,984
12/08/2014 17.82 18 17.48 17.56 174,165
12/05/2014 17.67 18 17.67 17.9 356,222
12/04/2014 17.88 17.95 17.51 17.65 355,194
12/03/2014 17.68 18.05 17.57 17.88 429,020
12/02/2014 17.51 17.78 17.41 17.71 339,778
12/01/2014 17.52 17.67 17.46 17.46 403,838
11/28/2014 17.78 17.95 17.52 17.52 129,331
11/26/2014 17.75 17.89 17.67 17.75 148,359
11/25/2014 17.78 17.855 17.62 17.72 297,489
11/24/2014 17.37 17.7 17.37 17.7 331,215
11/21/2014 17.8 17.8 17.35 17.35 324,366
11/20/2014 17.32 17.68 17.32 17.5 320,624
11/19/2014 17.71 17.72 17.3 17.42 241,744
11/18/2014 17.77 17.95 17.7 17.72 233,382
11/17/2014 17.88 17.98 17.61 17.69 230,887
11/14/2014 17.9 18.12 17.8 17.95 263,456
11/13/2014 18.2 18.2 17.88 17.91 319,721
11/12/2014 17.82 18.22 17.79 18.15 235,269
11/11/2014 17.86 17.98 17.75 17.87 384,815
11/10/2014 17.92 18.08 17.45 17.91 449,120
11/07/2014 17.95 18.04 17.73 17.94 230,667
11/06/2014 17.89 18.14 17.81 18.01 453,962
11/05/2014 17.97 17.975 17.7 17.86 304,483
11/04/2014 17.74 17.96 17.7 17.89 267,964
11/03/2014 17.86 17.93 17.685 17.82 324,431
10/31/2014 17.93 17.94 17.67 17.72 559,749
10/30/2014 17.22 17.68 17.21 17.62 360,123
10/29/2014 17.29 17.47 17.14 17.29 247,181
10/28/2014 17 17.32 16.83 17.31 348,090
10/27/2014 16.86 16.93 16.68 16.9 314,977
10/24/2014 16.84 16.92 16.72 16.91 306,171
10/23/2014 16.57 16.9499 16.53 16.8 438,329
10/22/2014 16.39 16.63 16.345 16.36 449,744
10/21/2014 16.07 16.41 15.98 16.4 286,861
10/20/2014 15.64 16 15.48 16 324,189
10/17/2014 15.94 15.9427 15.64 15.65 566,978
10/16/2014 15.58 15.9 15.52 15.73 646,581
10/15/2014 15.27 15.88 15.21 15.83 473,634
10/14/2014 15.42 15.7 15.39 15.56 415,205
10/13/2014 15.38 15.56 15.22 15.26 450,161
10/10/2014 15.13 15.51 15.13 15.24 391,699
10/09/2014 15.64 15.76 15.18 15.19 315,137
10/08/2014 15.47 15.69 15.23 15.69 325,679
10/07/2014 15.77 15.84 15.52 15.52 297,673
10/06/2014 16.13 16.13 15.86 15.93 228,370
10/03/2014 16.01 16.27 15.95 16.1 395,549
10/02/2014 15.61 15.85 15.4201 15.81 344,630
10/01/2014 16.2 16.23 15.63 15.69 598,718
09/30/2014 16.47 16.52 16.19 16.19 556,067
09/29/2014 16.5 16.61 16.44 16.5 295,365
09/26/2014 16.5 16.73 16.47 16.72 302,011
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.

Research Brokers before you trade

Want to trade FX?