SCSC

Historical Stock Prices

$37.83
*  
1.13
3.08%
Get SCSC Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 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 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
05/27/2015 38.35 38.81 37.97 38.63 150,259
05/26/2015 38.92 39.34 38.13 38.41 74,392
05/22/2015 39.09 39.39 38.77 39.1 86,670
05/21/2015 39.24 39.48 38.82 39.21 81,802
05/20/2015 39.42 39.61 39.08 39.32 69,124
05/19/2015 39.63 39.64 39.04 39.31 88,850
05/18/2015 38.65 39.88 38.65 39.78 123,883
05/15/2015 39.53 39.53 38.87 38.92 153,464
05/14/2015 39.28 39.95 38.95 39.73 124,142
05/13/2015 38.97 39.53 38.62 39 121,730
05/12/2015 39.19 39.48 38.4136 39.08 81,131
05/11/2015 39.53 39.86 39.1 39.2 93,221
05/08/2015 39.58 40.1 39.25 39.64 65,833
05/07/2015 39.25 39.84 39.165 39.53 93,481
05/06/2015 39.11 39.45 38.66 39.39 102,526
05/05/2015 39.66 40.19 38.59 39.05 136,843
05/04/2015 39.46 40.18 39.42 39.91 124,179
05/01/2015 39.03 40.17 38.21 39.43 152,073
04/30/2015 40.33 40.71 39.53 39.85 195,231
04/29/2015 41.03 41.44 40.6275 41.25 58,967
04/28/2015 40.87 41.765 40.74 41.44 71,934
04/27/2015 41.2 41.67 40.45 40.92 84,742
04/24/2015 41.27 41.31 40.65 40.93 50,898
04/23/2015 41.08 41.4 40.85 41.11 32,559
04/22/2015 41 41.53 40.51 41.29 58,535
04/21/2015 41.38 41.52 40.84 40.94 56,033
04/20/2015 40.6 41.65 40.35 41.25 68,832
04/17/2015 40.6 40.6896 39.91 40.23 128,758
04/16/2015 41.36 41.71 40.69 40.98 90,108
04/15/2015 41.07 41.95 40.639 41.37 106,320
04/14/2015 40.87 40.87 40.22 40.73 95,358
04/13/2015 40.88 40.99 40.46 40.83 113,375
04/10/2015 41.13 41.24 40.63 40.8 115,808
04/09/2015 40.91 41.09 40.55 40.82 146,487
04/08/2015 40.57 41.19 40.45 40.87 62,862
04/07/2015 40.9 41.28 40.34 40.47 65,617
04/06/2015 40.3 40.9 39.855 40.82 66,712
04/02/2015 40.66 41.1 40.42 40.62 47,823
04/01/2015 40.4 40.8 39.83 40.74 71,401
03/31/2015 40.68 40.99 40.4 40.65 77,670
03/30/2015 40.3 41.06 40.2 40.95 96,642
03/27/2015 39.54 40.58 39.48 40.22 135,749
03/26/2015 39.6 40.25 39.16 39.5 120,722
03/25/2015 40.83 40.96 39.61 39.69 133,706
03/24/2015 40.4 41.1 40.4 40.85 123,896
03/23/2015 39.37 40.45 39.37 40.37 156,315
03/20/2015 38.9 39.72 38.9 39.5 228,465
03/19/2015 38.88 39.35 38.61 38.91 100,626
03/18/2015 38.75 39.05 38.25 38.85 156,601
03/17/2015 38.32 38.99 37.92 38.95 123,307
03/16/2015 37.76 38.61 37.34 38.38 120,213
03/13/2015 37.72 37.95 36.88 37.63 117,326
03/12/2015 37.02 37.68 36.8 37.65 85,268
03/11/2015 37.11 37.11 36.71 36.94 169,111
03/10/2015 37.07 37.38 36.85 37.03 126,557
03/09/2015 36.69 37.5 36.48 37.4 115,813
03/06/2015 36.62 37 36.29 36.6 115,902
03/05/2015 36.57 37.07 36 36.88 95,233
03/04/2015 36.5 37.15 36.01 36.46 81,441
03/03/2015 36.44 37.01 36.17 36.74 108,569
03/02/2015 36.21 36.88 35.76 36.56 184,859
02/27/2015 37.5 37.5 36.3 36.36 109,787
02/26/2015 36.95 37.7 36.95 37.7 87,275
02/25/2015 37.35 37.54 36.58 37.04 59,113
02/24/2015 36.64 37.37 36.43 37.36 85,840
02/23/2015 36.77 36.9899 35.79 36.6 97,726
02/20/2015 36.6 36.83 36.01 36.79 101,148
02/19/2015 36.75 37.31 36.45 36.56 104,838
02/18/2015 36.93 37.31 36.66 36.89 53,851
02/17/2015 37.42 37.42 36.78 36.99 86,924
02/13/2015 36.81 37.67 36.74 37.26 73,404
02/12/2015 36.75 36.79 36.23 36.68 62,381
02/11/2015 36.32 36.66 35.97 36.38 68,257
02/10/2015 36.49 36.73 35.94 36.47 95,413
02/09/2015 36.96 37.53 36.1 36.4 93,461
02/06/2015 37.07 37.6 36.83 37.12 102,272
02/05/2015 36.36 37.32 36.18 37.2 214,491
02/04/2015 34.85 36.25 34.66 35.76 159,427
02/03/2015 33.93 35.25 33.79 35.16 138,097
02/02/2015 34.5 34.51 32.99 33.78 135,655
01/30/2015 39.07 39.07 34.41 34.48 229,510
01/29/2015 39.12 39.71 38.57 39.5 90,975
01/28/2015 39.42 39.91 38.92 39.14 100,563
01/27/2015 39.49 39.67 39.0101 39.33 114,210
01/26/2015 39.31 39.96 38.8 39.8 100,638
01/23/2015 39.4 39.55 38.76 39.19 126,102
01/22/2015 38.2 39.44 37.56 39.36 108,682
01/21/2015 38.5 38.56 37.5 37.83 112,300
01/20/2015 38.55 38.89 38.1 38.69 122,654
01/16/2015 37.77 38.61 37.595 38.55 143,375
01/15/2015 38.72 39 37.59 37.7 119,823
01/14/2015 38.2 39.0503 38.12 38.74 115,617
01/13/2015 38.39 39.7799 38.14 38.76 124,989
01/12/2015 38.28 38.28 37.4 37.88 121,550
01/09/2015 38.44 38.57 37.96 38.18 80,083
01/08/2015 38.27 38.63 38.1 38.39 137,561
01/07/2015 38.35 38.63 37.54 37.91 110,894
01/06/2015 39.15 39.35 37.67 37.98 114,772
01/05/2015 39.23 39.48 38.65 38.94 106,072
01/02/2015 40.48 40.48 38.9 39.53 91,747
12/31/2014 40.46 40.76 40.07 40.16 94,197
12/30/2014 40.17 40.58 40.07 40.36 53,101
12/29/2014 40.46 40.7 40.16 40.39 68,642
12/26/2014 40.62 40.65 40.16 40.46 70,827
12/24/2014 40.6 40.63 40.08 40.39 82,295
12/23/2014 40.79 41.09 40.2 40.4 166,494
12/22/2014 41.31 41.8 40.43 40.5 116,418
12/19/2014 40.71 41.69 40.2401 41.36 345,483
12/18/2014 38.7 40.82 38.55 40.81 147,200
12/17/2014 37.82 38.09 36.53 38.05 279,209
12/16/2014 38.37 38.81 37.81 37.88 214,134
12/15/2014 39 39.17 38.06 38.43 126,460
12/12/2014 40.76 40.81 38.78 38.89 163,691
12/11/2014 41.9 42.52 41.25 41.43 123,069
12/10/2014 42.01 42.5 41.65 41.82 276,715
12/09/2014 40.56 42.17 40.56 42.15 205,412
12/08/2014 40.91 41.52 40.9 41.08 174,346
12/05/2014 40.25 41.18 39.99 41.13 148,195
12/04/2014 39.61 40.41 39.6 39.97 168,659
12/03/2014 38.98 39.86 38.894 39.72 94,101
12/02/2014 38.75 39.03 38.34 38.88 128,762
12/01/2014 38.86 38.91 38.53 38.59 111,137
11/28/2014 39.05 39.13 38.84 38.86 77,393
11/26/2014 39 39.11 38.66 38.91 86,596
11/25/2014 39 39.27 38.45 39 106,471
11/24/2014 38.56 39 38.56 38.96 104,532
11/21/2014 38.74 38.844 38.07 38.35 88,717
11/20/2014 38.05 38.3986 37.84 38.12 97,189
11/19/2014 38.55 38.55 38.03 38.13 105,875
11/18/2014 38.38 38.936 38.33 38.52 98,760
11/17/2014 38.32 38.54 38.02 38.19 164,877
11/14/2014 38.5 38.79 38.155 38.42 124,787
11/13/2014 38.83 38.83 38.25 38.47 102,571
11/12/2014 38.64 39.02 38.56 38.9 94,422
11/11/2014 38.75 38.93 38.41 38.8 99,928
11/10/2014 38.93 39.11 38.686 38.93 141,067
11/07/2014 39.24 39.51 38.686 38.83 170,413
11/06/2014 39.03 39.31 38.88 39.23 80,267
11/05/2014 39.21 39.3675 38.76 38.85 87,550
11/04/2014 38.75 39.24 38.65 39.02 88,597
11/03/2014 38.36 39.205 38.332 38.77 148,810
10/31/2014 39.5 39.5 36.99 38.18 347,510
10/30/2014 36.52 37.16 36.11 37.04 141,211
10/29/2014 36.59 36.94 36.12 36.56 92,369
10/28/2014 35.24 36.55 35.24 36.52 123,960
10/27/2014 34.97 35.2399 34.71 34.93 66,713
10/24/2014 35.08 35.19 34.86 35.15 55,656
10/23/2014 34.82 35.36 34.58 34.97 106,625
10/22/2014 34.712 34.712 34.11 34.34 101,203
10/21/2014 33.58 34.47 33.58 34.41 100,630
10/20/2014 33.33 33.604 33.15 33.45 143,850
10/17/2014 33.99 33.99 33.0722 33.44 174,197
10/16/2014 32.51 33.74 32.51 33.5 187,775
10/15/2014 31.62 33.09 31.62 33.03 222,887
10/14/2014 31.99 32.35 31.68 31.9 168,840
10/13/2014 31.44 32 31.32 31.64 156,589
10/10/2014 32.04 32.21 31.41 31.48 155,536
10/09/2014 33.24 33.3599 32.15 32.22 143,612
10/08/2014 32.79 33.42 32.57 33.36 133,880
10/07/2014 33.75 33.75 32.89 32.93 199,310
10/06/2014 34.27 34.46 33.82 33.91 169,378
10/03/2014 34.5 34.735 34.12 34.17 113,441
10/02/2014 34.3 34.56 34.09 34.29 140,133
10/01/2014 34.49 34.94 34.21 34.32 128,393
09/30/2014 34.98 34.99 34.52 34.59 209,156
09/29/2014 34.8 35.15 34.8 34.92 94,403
09/26/2014 34.9 35.7235 34.7 35.13 158,061
09/25/2014 35.27 35.4 34.49 34.89 177,552
09/24/2014 35.27 35.52 35.005 35.39 59,648
09/23/2014 35.8 35.86 35 35.16 172,538
09/22/2014 36.38 36.69 35.77 35.94 115,278
09/19/2014 37.61 37.78 36.32 36.52 201,027
09/18/2014 37.151 37.62 36.98 37.53 81,713
09/17/2014 37.2 37.52 36.99 37.18 121,874
09/16/2014 37.27 37.46 37.03 37.2 102,591
09/15/2014 37.87 37.87 37.19 37.32 115,902
09/12/2014 38.73 38.73 37.83 37.99 125,812
09/11/2014 38.47 39.164 38.39 38.83 94,893
09/10/2014 38.77 39.1 38.6 38.77 85,635
09/09/2014 39.09 39.09 38.33 38.86 156,321
09/08/2014 38.55 39.3 38.43 39.28 146,405
09/05/2014 38.75 39.01 38.37 38.62 102,457
09/04/2014 38.89 39.34 38.62 38.94 120,748
09/03/2014 39.19 39.19 38.382 38.81 101,034
09/02/2014 38.81 39.12 38.5 38.93 84,198
08/29/2014 38.57 38.79 38.31 38.56 74,788
08/28/2014 38.91 39.27 38.44 38.48 45,118
08/27/2014 38.88 39.15 38.75 39.01 60,800
08/26/2014 38.54 38.93 38.54 38.83 81,026
08/25/2014 38.67 39.15 38.14 38.62 66,760
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
*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?