SCSC

Historical Stock Prices

$37.09
*  
0.07
0.19%
Get SCSC Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/21/2014 36.77 37.16 36.21 36.69 113,473
05/20/2014 36.88 36.97 36.21 36.56 190,129
05/19/2014 36.65 37.58 36.65 37.08 82,947
05/16/2014 36.8 36.98 36.39 36.89 61,515
05/15/2014 37.04 37.48 36.43 36.85 97,046
05/14/2014 38.18 38.18 37.08 37.26 77,725
05/13/2014 38.71 38.8 38.05 38.27 121,268
05/12/2014 37.47 39.12 37.435 38.81 79,866
05/09/2014 36.31 37.55 36.3 37.37 76,992
05/08/2014 36.77 37.49 36.49 36.52 84,929
05/07/2014 37.01 37.38 36.29 36.73 129,726
05/06/2014 38.01 38.31 36.93 36.93 166,146
05/05/2014 39.79 39.79 37.96 38.01 216,604
05/02/2014 38.91 41.699 38.0301 39.95 160,966
05/01/2014 38.24 39.32 37.37 38.63 134,997
04/30/2014 37.93 38.51 37.43 38.41 180,609
04/29/2014 38.57 38.692 38 38.06 115,104
04/28/2014 38.81 39.05 37.39 38.23 83,248
04/25/2014 39.09 39.21 38.42 38.72 83,293
04/24/2014 39.59 39.95 38.952 39.3 100,766
04/23/2014 39.87 40.09 39.28 39.35 74,229
04/22/2014 39.54 40.08 39.18 39.95 50,422
04/21/2014 39.81 39.81 39.23 39.54 51,629
04/17/2014 38.99 40.12 38.79 39.74 55,778
04/16/2014 39.51 39.61 38.41 39.14 71,581
04/15/2014 39.02 39.32 38.15 39.13 109,180
04/14/2014 40.21 40.21 38.72 38.98 159,507
04/11/2014 39.57 39.9 39.3 39.74 230,508
04/10/2014 40.34 40.63 39.5 39.81 142,436
04/09/2014 39.67 40.515 39.43 40.41 183,230
04/08/2014 39.71 40 39.04 39.43 132,099
04/07/2014 40 40.19 39.49 39.65 150,906
04/04/2014 42.62 42.9899 39.77 40.19 107,335
04/03/2014 41.85 42.12 41.14 41.42 88,112
04/02/2014 41.56 42.12 41.12 41.77 115,605
04/01/2014 40.61 41.69 40.61 41.6 205,435
03/31/2014 38.63 41.02 38.63 40.77 251,620
03/28/2014 38.63 39.27 37.9 38.09 136,441
03/27/2014 38.67 38.9 38.15 38.47 84,320
03/26/2014 39.24 39.24 38.32 38.58 121,558
03/25/2014 39.22 39.33 38.78 39.03 94,651
03/24/2014 39.35 39.67 38.7 38.99 129,443
03/21/2014 39.47 40.41 38.96 39.2 223,874
03/20/2014 38.77 39.45 38.77 39.3 139,365
03/19/2014 39.38 39.518 38.45 38.86 89,172
03/18/2014 38.63 39.48 38.54 39.42 112,027
03/17/2014 38.75 39.45 38.41 38.62 140,049
03/14/2014 38.41 38.9 38.17 38.43 112,558
03/13/2014 39.09 39.39 38.24 38.4 83,341
03/12/2014 38.95 39.058 38.45 38.94 99,910
03/11/2014 39.82 40.17 38.88 39.03 138,815
03/10/2014 39.88 39.93 39.47 39.89 114,675
03/07/2014 40.49 40.62 39.53 40.08 118,948
03/06/2014 40.62 40.71 39.96 40.16 94,906
03/05/2014 40.28 40.85 39.98 40.64 137,435
03/04/2014 39.2 40.89 39.2 40.44 208,347
03/03/2014 38.79 39.12 38.31 38.79 74,486
02/28/2014 39.46 39.7 39.16 39.26 129,499
02/27/2014 39.62 40.13 39.26 39.35 124,333
02/26/2014 38.76 40.07 38.76 39.83 158,350
02/25/2014 38.59 38.98 38.31 38.63 157,184
02/24/2014 38.66 39.26 38.57 38.59 157,537
02/21/2014 39.6 39.64 38.52 38.54 310,608
02/20/2014 39.77 40.08 39.49 39.54 198,522
02/19/2014 38.26 39.87 38.26 39.68 263,865
02/18/2014 37.88 38.61 37.81 38.39 223,573
02/14/2014 37.94 38.56 37.75 38.05 128,167
02/13/2014 36.7 37.97 36.67 37.87 129,667
02/12/2014 36.83 37.3599 36.57 36.86 129,558
02/11/2014 36.37 36.9 36.16 36.75 128,586
02/10/2014 35.9 36.49 35.9 36.3 198,329
02/07/2014 36.11 36.48 35.9775 36.07 134,253
02/06/2014 36.33 36.66 35.86 36.02 135,769
02/05/2014 36.15 36.562 35.56 36.16 108,067
02/04/2014 36.53 36.73 36.03 36.26 130,798
02/03/2014 37.35 37.54 35.94 36.34 357,378
01/31/2014 39.24 39.42 37.34 37.54 393,576
01/30/2014 39.91 40.08 39.41 39.74 202,211
01/29/2014 39.71 40.14 39.2 39.6 178,452
01/28/2014 40.23 40.28 39.81 39.99 167,947
01/27/2014 40.91 41.1 40.26 40.31 132,810
01/24/2014 41.34 41.57 40.5502 40.84 144,577
01/23/2014 41.81 42.03 41.45 41.71 130,875
01/22/2014 42.1 42.3 41.9 42.06 57,527
01/21/2014 42.28 42.5599 41.89 42.14 157,260
01/17/2014 42.19 42.53 41.83 42.07 76,688
01/16/2014 42.18 42.64 41.87 42.28 228,776
01/15/2014 41.45 42.59 41.22 42.39 124,861
01/14/2014 40.56 41.43 40.49 41.27 184,229
01/13/2014 40.85 41.2 40.145 40.51 155,770
01/10/2014 41 41.19 40.5201 41.1 109,049
01/09/2014 41.34 41.39 40.84 41.15 104,310
01/08/2014 41.34 41.44 40.79 41.25 203,019
01/07/2014 40.87 41.62 40.43 41.34 162,309
01/06/2014 40.75 40.98 40.36 40.6 166,500
01/03/2014 41.15 41.32 40.2798 40.64 291,309
01/02/2014 42.28 42.39 41.391 41.55 82,722
12/31/2013 42.42 42.65 42.25 42.43 83,702
12/30/2013 42.66 42.68 42.1 42.33 78,139
12/27/2013 43.03 43.18 42.49 42.89 71,119
12/26/2013 43.28 43.65 42.74 42.85 67,945
12/24/2013 42.33 43.32 42.25 43.1 49,066
12/23/2013 41.89 42.84 41.74 42.41 96,378
12/20/2013 40.85 42.09 40.78 41.92 274,175
12/19/2013 41.11 41.26 40.63 40.7 168,725
12/18/2013 41.34 41.42 40.68 41.23 146,306
12/17/2013 41.53 41.9 41.11 41.17 177,907
12/16/2013 40.86 41.9 40.86 41.6 247,282
12/13/2013 40.8 40.93 40.35 40.55 278,366
12/12/2013 41.31 41.45 40.51 40.65 259,977
12/11/2013 41.75 41.76 41.09 41.24 152,519
12/10/2013 42.54 42.74 41.57 41.69 217,714
12/09/2013 42.9 43.21 42.36 42.74 140,659
12/06/2013 42.18 43.41 42.18 42.82 99,639
12/05/2013 41.63 42.27 41.41 42.11 113,015
12/04/2013 41.41 42.099 41.36 41.82 103,379
12/03/2013 41.95 42.21 41.07 41.47 264,343
12/02/2013 42.07 42.28 41.731 41.93 169,488
11/29/2013 41.92 42.47 41.65 41.99 52,159
11/27/2013 42.35 42.43 41.6 41.63 129,928
11/26/2013 42.27 42.52 42.05 42.22 154,732
11/25/2013 41.77 42.75 41.64 42.3 148,959
11/22/2013 41.48 41.88 41.27 41.67 180,983
11/21/2013 41.32 41.5 40.91 41.32 175,008
11/20/2013 41.19 41.35 40.69 41.04 177,429
11/19/2013 41.24 41.37 40.835 40.9 128,640
11/18/2013 41.74 41.82 40.75 41.12 216,267
11/15/2013 40.96 42.05 40.96 41.72 135,363
11/14/2013 40 41.14 39.93 41.02 131,871
11/13/2013 39.85 40.52 39.81 40.51 92,092
11/12/2013 39.85 40.37 39.79 40.24 96,330
11/11/2013 39.88 40 39.6848 39.87 149,253
11/08/2013 39.7 40.12 39.69 39.95 166,969
11/07/2013 40.02 40.02 39.62 39.76 130,957
11/06/2013 40.04 40.04 39.61 39.81 113,486
11/05/2013 39.88 40 39.55 39.74 111,836
11/04/2013 39.59 40.05 39.38 39.98 207,459
11/01/2013 38.39 39.51 38.17 39.37 257,561
10/31/2013 38.46 38.86 38.46 38.46 99,663
10/30/2013 38.5 38.77 38.4 38.62 104,930
10/29/2013 38.5 38.9625 38.18 38.47 102,729
10/28/2013 38.24 39.11 38.02 38.5 160,302
10/25/2013 36.29 38.26 36.09 38.11 264,007
10/24/2013 36.21 36.44 35.84 36.17 136,970
10/23/2013 36.08 36.48 35.75 36.23 80,485
10/22/2013 36.1 36.32 35.91 36.17 62,784
10/21/2013 35.64 36.15 35.28 36.01 84,974
10/18/2013 35.34 35.66 34.45 35.63 72,209
10/17/2013 34.85 35.03 34.29 35.03 115,220
10/16/2013 34.91 35.31 34.52 34.93 75,057
10/15/2013 35.34 35.37 34.67 34.68 113,312
10/14/2013 35.81 36.16 35.32 35.52 90,954
10/11/2013 35.15 36.04 35.11 35.89 56,886
10/10/2013 34.8 35.6 34.3 35.34 115,538
10/09/2013 34.44 34.73 33.75 34.4 117,444
10/08/2013 34.94 35.47 34.3 34.4 119,995
10/07/2013 35.08 35.33 34.8 34.83 145,950
10/04/2013 35.23 35.69 35.23 35.47 47,310
10/03/2013 35.58 36.06 34.9195 35.3 113,181
10/02/2013 35.35 35.62 35.01 35.54 96,756
10/01/2013 34.69 35.59 34.69 35.52 135,075
09/30/2013 33.9 34.71 33.62 34.59 177,475
09/27/2013 34.46 34.75 34.17 34.19 154,601
09/26/2013 34.14 34.95 34.14 34.73 98,718
09/25/2013 34.33 34.76 33.89 33.97 112,719
09/24/2013 34.12 34.46 33.67 34.18 90,288
09/23/2013 33.76 34.3 33.48 34.01 148,175
09/20/2013 33.33 34.01 33.33 33.69 202,947
09/19/2013 32.78 33.29 32.52 33.17 75,867
09/18/2013 32.3 32.99 32.01 32.79 110,276
09/17/2013 32.51 32.71 32.15 32.32 92,303
09/16/2013 32.94 32.94 32.16 32.54 113,751
09/13/2013 32.58 32.71 32.06 32.51 106,255
09/12/2013 32.49 32.91 32.22 32.43 99,547
09/11/2013 32.36 32.84 32.23 32.58 101,656
09/10/2013 32.11 32.52 32 32.31 178,875
09/09/2013 31.42 31.88 31.22 31.85 154,659
09/06/2013 31.6 31.6 30.65 31.33 87,644
09/05/2013 31.15 31.51 30.95 31.45 162,517
09/04/2013 31.16 31.28 30.79 31.18 184,070
09/03/2013 31.32 31.72 30.6 31.03 192,895
08/30/2013 31.42 31.572 30.78 30.98 148,114
08/29/2013 31.83 31.83 31.17 31.53 103,705
08/28/2013 31.5 31.9 31.07 31.8 112,418
08/27/2013 33.17 33.18 31.41 31.54 148,982
08/26/2013 33.68 34 33.24 33.49 150,523
08/23/2013 34.7 34.91 33.36 33.7 220,211
08/22/2013 35.54 36.29 34.79 35.1 118,343
08/21/2013 35.61 35.879 35.07 35.32 99,254
08/20/2013 36.03 36.36 35.54 35.64 153,493
08/19/2013 35.86 36.51 35.36 35.87 105,025
08/16/2013 35.27 35.89 35.06 35.69 88,305
08/15/2013 35.99 36.18 35.39 35.43 122,101
08/14/2013 36.5 36.74 36.26 36.32 92,612
08/13/2013 36.5 36.554 35.868 36.45 79,356
08/12/2013 35.72 36.49 35.382 36.36 39,620
08/09/2013 36.29 36.36 35.89 35.94 38,512
08/08/2013 36.5 36.74 36.13 36.28 59,614
08/07/2013 36.35 36.58 36 36.15 44,248
08/06/2013 36.29 36.55 35.9732 36.35 66,344
08/05/2013 35.99 36.43 35.542 36.3 70,578
08/02/2013 35.67 36.05 35.4 35.98 92,919
08/01/2013 35.76 35.94 34.16 35.77 171,691
07/31/2013 35.7 36 35.46 35.61 102,464
07/30/2013 34.99 35.97 34.99 35.5 116,711
07/29/2013 34.83 35.45 34.5 34.73 81,796
07/26/2013 34.65 35.1 34.42 34.86 63,997
07/25/2013 34.36 35.26 34.36 34.88 114,682
07/24/2013 34.43 34.72 34.4 34.41 76,647
07/23/2013 34.28 34.36 33.935 34.17 77,435
07/22/2013 33.99 34.37 33.98 34.16 85,977
07/19/2013 33.88 34.32 33.72 34.16 71,720
07/18/2013 33.65 34.11 33.44 33.96 104,049
07/17/2013 33.69 33.83 33.3006 33.58 48,899
07/16/2013 33.2 33.99 33.2 33.67 146,845
07/15/2013 33.14 33.4 33.01 33.35 253,375
07/12/2013 32.82 33.365 32.69 33.27 102,490
07/11/2013 33 33.61 32.83 32.97 157,837
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?