SCSC

Historical Stock Prices

$37.45
*  
1.41
3.91%
Get SCSC Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 35.99 37.48 35.6 37.45 186,201
08/27/2015 34.76 36.13 34.375 36.04 156,705
08/26/2015 34.67 35.06 34.03 34.51 239,356
08/25/2015 35.63 36.14 33.82 33.91 172,116
08/24/2015 34 36.465 33.52 34.36 237,948
08/21/2015 30.78 35.17 29.53 34.73 690,858
08/20/2015 36.02 36.82 35.348 36.39 169,428
08/19/2015 36.06 37.03 35.87 36.6 243,470
08/18/2015 37.07 37.97 36.24 36.39 189,122
08/17/2015 36.38 37.26 36.3 36.99 131,193
08/14/2015 35.83 36.53 35.76 36.53 130,500
08/13/2015 36.36 36.65 35.9 35.94 156,340
08/12/2015 36.52 36.71 35.86 36.3 111,950
08/11/2015 37.09 37.4 36.57 36.88 101,793
08/10/2015 37.26 37.53 37.19 37.52 134,579
08/07/2015 37.04 37.4 36.65 37.13 67,084
08/06/2015 37.84 37.84 36.95 37.2 82,656
08/05/2015 37.64 38.3 37.24 37.7 136,132
08/04/2015 37.66 38.24 36.99 37.32 80,858
08/03/2015 37.74 38.8 37.28 37.73 79,786
07/31/2015 36.81 38.2 36.81 37.83 211,622
07/30/2015 36.41 36.89 36.27 36.7 139,593
07/29/2015 36.62 36.87 36.4 36.64 113,809
07/28/2015 36.52 36.76 35.75 36.61 125,349
07/27/2015 36.49 36.69 36.19 36.4 103,762
07/24/2015 37.17 37.405 36.63 36.64 99,841
07/23/2015 37.6 38.15 37.22 37.31 101,478
07/22/2015 37.52 37.855 37.35 37.51 78,137
07/21/2015 37.85 38.42 37.59 37.68 89,347
07/20/2015 38.12 38.31 37.55 37.96 69,957
07/17/2015 38.84 38.84 37.95 38.13 86,369
07/16/2015 38.51 39.03 38.28 38.73 67,592
07/15/2015 38.26 38.59 37.97 38.26 67,614
07/14/2015 37.88 38.5299 37.88 38.36 61,960
07/13/2015 37.67 38.13 37.55 37.85 76,735
07/10/2015 37.14 37.75 36.858 37.52 83,316
07/09/2015 37.86 37.86 36.37 36.59 138,342
07/08/2015 37.25 38.09 37.17 37.37 149,048
07/07/2015 37.72 38.17 37.14 37.65 180,118
07/06/2015 37.5 38.08 37.35 37.74 79,691
07/02/2015 38.38 38.7 37.68 37.79 76,560
07/01/2015 38.49 38.7 37.95 38.45 89,221
06/30/2015 38.66 38.66 37.82 38.06 109,463
06/29/2015 38.87 39.17 38.13 38.22 74,420
06/26/2015 38.96 39.43 38.64 39.16 243,256
06/25/2015 39.55 39.71 38.49 39 97,234
06/24/2015 39.65 39.89 39.18 39.29 103,544
06/23/2015 39.73 40.05 39.07 39.75 118,089
06/22/2015 39.69 40.23 39.66 39.79 69,858
06/19/2015 39.6 39.68 39.43 39.52 193,621
06/18/2015 39.24 40.13 38.75 39.71 140,414
06/17/2015 39.4 39.4 38.63 39.03 64,257
06/16/2015 38.09 39.44 37.68 39.19 109,677
06/15/2015 38.19 38.48 37.52 38.22 88,722
06/12/2015 38.82 39.03 38.39 38.65 45,923
06/11/2015 39.18 39.26 38.55 38.84 100,183
06/10/2015 38.98 39.65 38.96 39.23 111,025
06/09/2015 38.72 38.96 38.14 38.64 52,717
06/08/2015 39.01 39.17 38.61 38.82 63,645
06/05/2015 38.52 39.31 38.05 39.21 63,176
06/04/2015 39.05 39.3 38.34 38.52 73,360
06/03/2015 39.85 39.85 38.86 39.43 97,172
06/02/2015 38.62 39.34 38.62 39.04 64,806
06/01/2015 39.15 39.15 38.53 38.95 48,150
05/29/2015 38.95 39.19 38.56 38.9 81,442
05/28/2015 38.38 39.28 38.38 39.09 83,456
*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?