SCSS

Historical Stock Prices

$26.04
*  
0.33
1.28%
Get SCSS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SCSS now
Exchange: NASDAQ
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 30-APR-2015 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 25.87 26.12 25.52 26.04 506,114
07/30/2015 25.49 25.85 25.16 25.71 677,149
07/29/2015 25.58 25.73 25.17 25.46 726,587
07/28/2015 24.91 25.87 24.86 25.72 1,078,141
07/27/2015 25.95 25.95 24.68 24.73 1,168,919
07/24/2015 25.5 26.19 25.4 26.155 1,204,106
07/23/2015 27.85 27.99 25.17 25.56 3,876,301
07/22/2015 28.31 28.75 28.28 28.59 1,192,804
07/21/2015 28.4 29.15 28.16 28.33 667,340
07/20/2015 28.96 29.2416 28.15 28.4 1,042,356
07/17/2015 30.29 30.54 28.78 28.98 1,041,903
07/16/2015 30.43 30.59 30.17 30.35 330,393
07/15/2015 30.24 30.59 30.03 30.29 478,800
07/14/2015 30.33 30.69 29.56 30.17 361,538
07/13/2015 30.75 30.87 30.61 30.79 240,141
07/10/2015 30.54 30.63 30.22 30.51 328,650
07/09/2015 29.96 30.35 29.8 30.21 380,725
07/08/2015 29.73 30.26 29.51 29.68 436,729
07/07/2015 30.16 30.24 29.25 29.92 582,811
07/06/2015 29.88 30.68 29.76 30.07 500,744
07/02/2015 30.54 30.6999 29.79 30.04 385,261
07/01/2015 30.31 30.71 30.31 30.49 468,528
06/30/2015 30.25 30.37 30.02 30.07 392,385
06/29/2015 30.4 30.95 30.03 30.07 516,307
06/26/2015 30.32 30.76 30.32 30.67 904,687
06/25/2015 30.25 30.5 30.06 30.17 307,602
06/24/2015 30.46 30.865 30.16 30.21 450,813
06/23/2015 30.36 30.6 30.09 30.45 453,661
06/22/2015 30.43 30.5 30.1 30.49 407,365
06/19/2015 29.45 30.35 29.4 30.2 1,011,496
06/18/2015 29.17 29.91 29.07 29.33 480,687
06/17/2015 29.41 29.55 28.96 29.17 480,053
06/16/2015 28.82 29.84 28.7101 29.4 658,918
06/15/2015 29.57 30 28.87 29.11 1,184,827
06/12/2015 31.14 31.49 30.88 30.97 417,420
06/11/2015 31.11 31.75 31.01 31.19 449,164
06/10/2015 31.01 31.26 30.91 31.09 495,664
06/09/2015 31.28 31.3 30.68 30.94 430,609
06/08/2015 31.43 31.48 31.17 31.23 317,524
06/05/2015 31.14 31.5425 30.9 31.39 434,845
06/04/2015 31.23 31.41 30.8601 31.1 418,473
06/03/2015 30.55 31.45 30.39 31.23 807,814
06/02/2015 30.14 30.61 29.936 30.46 696,182
06/01/2015 31.56 31.71 30.18 30.28 980,720
05/29/2015 30.73 31.59 30.73 31.15 609,464
05/28/2015 30.44 30.72 30.26 30.65 470,220
05/27/2015 30.48 30.68 30.2 30.49 496,006
05/26/2015 30.36 30.5 29.97 30.16 480,817
05/22/2015 30.89 30.96 30.41 30.5 375,119
05/21/2015 31.41 31.41 30.84 30.91 297,417
05/20/2015 31.42 31.494 30.83 31.4 507,153
05/19/2015 30.93 31.75 30.93 31.44 711,393
05/18/2015 30.6 30.98 30.3 30.97 613,849
05/15/2015 30.34 30.66 30.19 30.6 490,842
05/14/2015 30.79 30.79 30.15 30.29 586,940
05/13/2015 31.23 31.25 30.5106 30.64 415,921
05/12/2015 31.34 31.47 30.91 31.19 469,207
05/11/2015 31.68 32.18 31.53 31.73 400,951
05/08/2015 31.77 32.1 31.67 31.71 637,693
05/07/2015 31.01 31.71 30.94 31.44 604,440
05/06/2015 31.55 31.64 30.8 31.01 750,190
05/05/2015 31.77 32.05 31.47 31.53 748,072
05/04/2015 32.21 32.36 31.6 31.89 838,494
05/01/2015 30.86 32.35 30.85 32.3 1,532,727
04/30/2015 31.4 31.5 30.69 30.82 1,553,291
*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?