SCSC

Historical Stock Prices

$38.52
*  
0.74
1.88%
Get SCSC Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading SCSC now
Exchange: NASDAQ
Industry: Technology
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 39.05 39.984 37.91 38.52 133,375
08/21/2014 38.32 39.39 37.646 39.26 91,334
08/20/2014 38.81 38.81 38.09 38.29 55,994
08/19/2014 38.81 39.05 38.34 38.82 44,862
08/18/2014 38.12 38.75 37.76 38.65 101,532
08/15/2014 38 38 37.35 37.9 103,183
08/14/2014 37.78 37.98 37.35 37.52 52,190
08/13/2014 37.99 38.19 37.52 37.69 34,415
08/12/2014 37.41 38.02 37.41 37.87 98,372
08/11/2014 37.06 37.87 37.06 37.67 60,216
08/08/2014 36.42 37.05 36.42 36.89 124,675
08/07/2014 36.82 36.82 36.21 36.49 65,689
08/06/2014 36.72 37.29 36.43 36.62 61,976
08/05/2014 36.25 37.06 36.25 36.89 67,490
08/04/2014 36.3 36.6 36.195 36.49 82,783
08/01/2014 36 36.57 35.864 36.05 121,943
07/31/2014 36.12 36.12 35.594 35.81 125,492
07/30/2014 36.48 36.62 36.26 36.43 44,417
07/29/2014 36.3 36.69 36.18 36.34 70,420
07/28/2014 36.43 36.56 36.15 36.35 66,658
07/25/2014 36.02 36.4 35.9 36.33 84,981
07/24/2014 36.5 36.8 36.05 36.32 54,654
07/23/2014 36.61 36.67 36.26 36.49 72,959
07/22/2014 36.56 36.88 36.37 36.54 49,665
07/21/2014 36.13 36.61 35.87 36.39 42,198
07/18/2014 35.99 36.51 35.935 36.36 85,288
07/17/2014 36.26 36.56 35.91 36.05 84,357
07/16/2014 36.82 36.88 36.13 36.47 88,297
07/15/2014 36.77 37.16 36.1 36.52 79,975
07/14/2014 37.49 37.76 36.7 36.82 72,522
07/11/2014 37.05 37.31 36.85 37.09 66,098
07/10/2014 36.98 37.6 36.95 37.16 108,125
07/09/2014 38.05 38.05 37.56 37.78 82,180
07/08/2014 38.18 38.43 37.6003 37.81 118,478
07/07/2014 38.83 38.83 37.95 38.28 82,624
07/03/2014 38.66 39.06 37.6701 39 35,574
07/02/2014 39.06 39.47 38.4 38.63 82,416
07/01/2014 38.1 39.64 38.035 39.19 106,262
06/30/2014 37.54 38.12 37.3 38.08 111,805
06/27/2014 37.22 37.84 37.03 37.72 153,739
06/26/2014 37.61 37.7597 37.25 37.59 49,452
06/25/2014 37.04 37.8 36.945 37.66 77,037
06/24/2014 37.52 38.35 37.2 37.31 52,453
06/23/2014 37.5 37.84 37.3001 37.68 55,886
06/20/2014 37.4 37.63 36.77 37.48 199,519
06/19/2014 37.59 37.62 37.3 37.32 55,321
06/18/2014 37.63 37.825 36.97 37.44 60,711
06/17/2014 36.74 38 36.74 37.58 129,376
06/16/2014 36.95 37.08 36.47 36.85 48,632
06/13/2014 37.55 37.555 36.79 37.07 74,795
06/12/2014 37.6 37.95 37.18 37.35 59,548
06/11/2014 38.04 38.245 37.7 37.78 48,053
06/10/2014 37.87 38.508 37.67 38.34 47,543
06/09/2014 37.33 38.39 37.33 38.17 59,778
06/06/2014 37.14 37.66 36.85 37.46 87,319
06/05/2014 36.43 37.32 36.1 36.88 219,814
06/04/2014 36.2 36.754 36.1 36.22 135,220
06/03/2014 37.01 37.12 36.35 36.41 95,977
06/02/2014 37.2 37.53 36.5 37.08 122,228
05/30/2014 37.63 37.63 36.94 37.1 74,737
05/29/2014 37.39 37.7575 36.58 37.5 85,401
05/28/2014 37.67 37.67 36.95 37.13 124,336
05/27/2014 37.41 38.22 37.24 37.88 82,185
05/23/2014 37.02 37.33 36.69 37.24 81,659
05/22/2014 36.66 37.26 36.63 36.95 100,665
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?