SCSS

Historical Stock Prices

$26.84
*  
0.51
1.86%
Get SCSS Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 27.4 27.49 26.62 26.84 1,413,650
12/18/2014 27.6 27.6 27.275 27.35 874,641
12/17/2014 26.82 27.29 26.635 27.27 1,347,068
12/16/2014 26.2 26.97 24.47 26.71 1,112,672
12/15/2014 26.78 27.03 26.55 26.77 2,742,498
12/12/2014 25.36 26.13 25.36 25.96 643,854
12/11/2014 25.65 26.32 25.5441 25.71 657,866
12/10/2014 25.98 26.16 25.5 25.5 550,863
12/09/2014 25.6 26.1 25.35 26.01 734,558
12/08/2014 25.93 26.15 25.74 25.84 1,427,621
12/05/2014 26.05 26.29 25.72 25.86 660,618
12/04/2014 26.05 26.2 25.81 26.04 494,733
12/03/2014 25.74 26.3 25.61 26.05 339,794
12/02/2014 25.87 26.4199 25.62 25.68 584,613
12/01/2014 26.24 26.3 25.685 25.76 548,468
11/28/2014 26.45 26.9 26.28 26.34 286,991
11/26/2014 26.59 26.59 26.27 26.32 412,019
11/25/2014 26.77 27.04 26.34 26.52 412,929
11/24/2014 26.22 26.95 26.2 26.72 448,618
11/21/2014 26.88 26.97 26.14 26.19 479,471
11/20/2014 26.01 26.675 25.97 26.56 595,612
11/19/2014 25.94 26.44 25.6137 26.09 555,539
11/18/2014 26.23 26.74 25.83 25.88 450,407
11/17/2014 26.48 26.8 26.21 26.23 384,309
11/14/2014 26.73 26.89 26.47 26.53 465,605
11/13/2014 27.06 27.06 26.53 26.66 389,637
11/12/2014 26.46 27.09 26.25 26.99 464,597
11/11/2014 26.43 26.85 26.14 26.57 542,908
11/10/2014 26.1 26.49 25.95 26.39 640,848
11/07/2014 26.05 26.15 25.79 26.14 748,134
11/06/2014 25.93 26.11 25.77 26.025 796,261
11/05/2014 26.03 26.08 25.83 25.87 503,220
11/04/2014 25.99 26.38 25.7501 25.9 655,355
11/03/2014 25.76 26.24 25.55 26.1 1,094,185
10/31/2014 26.01 26.12 25.16 25.69 1,101,368
10/30/2014 25.3 25.76 25.24 25.66 863,004
10/29/2014 25.61 25.869 25.08 25.31 1,112,757
10/28/2014 25.57 26.03 25.4 25.72 1,655,399
10/27/2014 25.43 25.93 25.37 25.55 1,433,972
10/24/2014 25 25.97 25 25.49 1,557,697
10/23/2014 24.27 25.7 24.05 25.08 5,679,495
10/22/2014 21.8 22 21.51 21.58 1,747,762
10/21/2014 21.8 21.99 21.2801 21.8 600,061
10/20/2014 21.1 21.93 21.01 21.73 1,143,304
10/17/2014 21.19 21.33 20.88 21.13 711,736
10/16/2014 20.46 21.24 20.46 20.88 783,384
10/15/2014 20.18 20.83 19.73 20.8 1,027,852
10/14/2014 20.3 20.67 20.16 20.42 544,829
10/13/2014 20.29 20.5692 20.03 20.09 377,120
10/10/2014 20.18 20.88 20.1 20.22 613,469
10/09/2014 20.72 20.9 20.25 20.28 376,800
10/08/2014 20.35 20.77 20.18 20.75 412,441
10/07/2014 20.65 20.75 20.3 20.33 398,728
10/06/2014 20.86 21.07 20.52 20.72 1,011,122
10/03/2014 20.71 20.88 20.51 20.8 462,768
10/02/2014 20.12 20.72 20.11 20.52 657,163
10/01/2014 21.07 21.27 20.04 20.18 1,062,718
09/30/2014 20.93 21.12 20.665 20.92 1,040,216
09/29/2014 20.52 20.93 20.25 20.89 799,269
09/26/2014 20.25 20.52 20.25 20.52 525,063
09/25/2014 20.26 20.48 20.06 20.12 498,051
09/24/2014 20.08 20.43 19.87 20.32 562,486
09/23/2014 19.84 20.37 19.695 19.96 708,197
09/22/2014 20.83 20.83 19.97 19.99 1,087,098
09/19/2014 21.85 22 20.45 20.91 4,821,783
09/18/2014 21.97 22 21.61 21.81 893,307
09/17/2014 21.98 22.26 21.87 21.91 834,101
09/16/2014 21.57 22.055 21.43 21.92 650,006
09/15/2014 21.85 22.03 21.59 21.65 504,896
09/12/2014 22.48 22.535 21.71 21.78 573,662
09/11/2014 22.17 22.56 22.17 22.42 716,677
09/10/2014 22.42 22.59 22.16 22.3 275,922
09/09/2014 22.46 22.63 22.19 22.41 476,200
09/08/2014 22.28 22.6 22.09 22.54 566,174
09/05/2014 22.22 22.38 21.99 22.29 263,375
09/04/2014 22.22 22.58 22.05 22.27 307,499
09/03/2014 22.44 22.5 22.14 22.22 351,851
09/02/2014 22.36 22.46 22.1201 22.39 470,951
08/29/2014 22.16 22.455 22.01 22.37 448,913
08/28/2014 22.33 22.33 22.02 22.14 340,202
08/27/2014 22.46 22.74 22.36 22.5 490,708
08/26/2014 22 22.39 21.91 22.34 612,329
08/25/2014 22.3 22.33 21.92 22.09 431,922
08/22/2014 22.16 22.34 22.06 22.21 362,276
08/21/2014 21.99 22.15 21.8 22.09 423,228
08/20/2014 22.08 22.335 21.902 22.01 894,163
08/19/2014 21.89 22.18 21.76 22.16 679,264
08/18/2014 21.58 21.87 21.41 21.87 447,560
08/15/2014 21.71 21.71 20.96 21.33 478,051
08/14/2014 21.32 21.52 21.26 21.49 405,997
08/13/2014 21.37 21.53 21.3 21.39 353,324
08/12/2014 21.46 21.62 21.15 21.36 396,482
08/11/2014 21.5 21.89 21.36 21.49 729,412
08/08/2014 20.8 21.15 20.6301 21.07 623,284
08/07/2014 20.77 20.88 20.645 20.8 442,540
08/06/2014 20.49 20.9 20.34 20.7 330,052
08/05/2014 20.39 20.88 20.39 20.58 401,304
08/04/2014 20.27 20.575 20.15 20.52 487,940
08/01/2014 20.26 20.42 20.0238 20.25 522,360
07/31/2014 20.02 20.38 19.62 20.2 553,845
07/30/2014 20.42 20.458 20.2 20.32 319,597
07/29/2014 20.14 20.4 20.084 20.29 465,258
07/28/2014 20.47 20.5 20 20.14 334,085
07/25/2014 20.54 20.69 20.445 20.48 496,524
07/24/2014 20.62 20.97 20.53 20.78 851,080
07/23/2014 20.27 20.7 19.86 20.58 876,589
07/22/2014 20.4 20.52 20.08 20.32 677,795
07/21/2014 20.4 20.5 20.14 20.24 486,072
07/18/2014 20.25 20.76 20.19 20.6 1,018,041
07/17/2014 20.76 21.2472 20.16 20.56 4,210,832
07/16/2014 19.25 19.49 18.75 18.98 2,601,757
07/15/2014 19.93 19.99 19.16 19.2 1,365,370
07/14/2014 19.94 20.06 19.8 19.83 522,184
07/11/2014 19.76 20.04 19.634 19.79 501,681
07/10/2014 19.45 20.03 19.21 19.85 481,940
07/09/2014 20.26 20.47 19.96 20.01 552,912
07/08/2014 20.68 21 20.155 20.28 576,968
07/07/2014 20.94 21 20.573 20.77 280,925
07/03/2014 20.71 21.15 20.58 21.05 218,711
07/02/2014 20.73 21.03 20.64 20.695 221,198
07/01/2014 20.74 21.18 20.7 20.77 598,449
06/30/2014 20.32 20.76 20.16 20.66 475,271
06/27/2014 19.87 20.36 19.81 20.31 891,818
06/26/2014 20.23 20.3799 19.94 20.01 287,064
06/25/2014 19.87 20.345 19.81 20.32 286,253
06/24/2014 19.86 20.29 19.82 19.9 328,397
06/23/2014 19.9 20.05 19.73 19.92 344,484
06/20/2014 20 20.0999 19.66 19.84 752,286
06/19/2014 19.88 20.05 19.81 19.97 219,947
06/18/2014 19.55 19.9 19.55 19.83 340,902
06/17/2014 19.49 19.72 19.36 19.63 259,629
06/16/2014 19.35 19.6 19.14 19.57 340,000
06/13/2014 19.34 19.48 19 19.39 251,539
06/12/2014 19.55 19.61 19.22 19.25 258,179
06/11/2014 19.25 19.6 19.19 19.535 202,336
06/10/2014 19.66 19.66 19.2 19.35 356,475
06/09/2014 19.85 20.1 19.68 19.71 303,214
06/06/2014 19.54 19.9 19.49 19.88 279,253
06/05/2014 19.4 19.67 18.9 19.4 370,889
06/04/2014 18.58 19.4 18.5 19.35 503,909
06/03/2014 18.54 18.82 18.5 18.72 611,450
06/02/2014 18.59 18.7 18.4417 18.61 399,722
05/30/2014 18.63 18.89 18.48 18.54 445,683
05/29/2014 19 19.04 18.57 18.61 385,437
05/28/2014 19.63 19.63 18.8875 18.94 390,340
05/27/2014 19.37 19.75 19.36 19.57 363,417
05/23/2014 18.67 19.33 18.535 19.26 547,303
05/22/2014 18.61 18.84 18.59 18.68 247,803
05/21/2014 18.57 18.8 18.45 18.51 333,394
05/20/2014 18.84 18.84 18.46 18.51 389,109
05/19/2014 18.84 18.97 18.6501 18.88 196,774
05/16/2014 18.62 18.91 18.49 18.91 358,631
05/15/2014 18.5 18.66 18.21 18.52 448,696
05/14/2014 18.72 18.83 18.46 18.5 453,207
05/13/2014 19.08 19.23 18.71 18.75 414,734
05/12/2014 18.75 19.18 18.52 19.07 483,814
05/09/2014 18.5 18.8 18.4 18.67 467,694
05/08/2014 18.63 19.09 18.48 18.5 301,327
05/07/2014 18.6 18.67 18.41 18.63 353,542
05/06/2014 18.73 18.83 18.43 18.53 475,562
05/05/2014 18.77 19.09 18.5 18.76 378,734
05/02/2014 18.72 19.29 18.72 18.97 417,723
05/01/2014 18.45 18.89 18.35 18.66 465,395
04/30/2014 18.42 18.45 18.1 18.4 507,038
04/29/2014 18.65 18.85 18.4417 18.48 323,595
04/28/2014 18.56 18.72 18 18.63 683,728
04/25/2014 18.95 18.95 18.38 18.46 599,366
04/24/2014 18.9 19.14 18.47 19.03 593,470
04/23/2014 19.29 19.605 18.77 18.81 1,000,610
04/22/2014 20.13 20.13 19.16 19.29 1,373,507
04/21/2014 18.04 20.18 18.04 19.58 3,169,870
04/17/2014 17.89 18 17.63 17.75 956,304
04/16/2014 17.85 18.05 17.75 17.86 739,938
04/15/2014 17.66 17.89 17.1618 17.75 988,704
04/14/2014 17.28 17.96 17.27 17.65 878,504
04/11/2014 16.98 17.31 16.79 17.12 425,906
04/10/2014 17.73 17.866 17.0701 17.17 536,618
04/09/2014 17.7 17.885 17.46 17.83 258,705
04/08/2014 17.38 17.76 17.33 17.63 514,567
04/07/2014 18.05 18.206 17.31 17.36 442,315
04/04/2014 18.37 18.6 18.04 18.1 565,265
04/03/2014 18.45 18.49 18.18 18.325 427,706
04/02/2014 18.08 18.45 18.03 18.4 548,490
04/01/2014 18.09 18.13 17.92 18.1 522,032
03/31/2014 17.84 18.28 17.74 18.08 665,859
03/28/2014 17.15 17.79 17.15 17.77 655,205
03/27/2014 17.46 17.64 17.0999 17.18 516,326
03/26/2014 17.89 18.08 17.46 17.5 1,083,623
03/25/2014 17.6 17.895 17.2475 17.78 841,615
03/24/2014 17.44 17.67 17 17.45 1,042,960
03/21/2014 17.03 17.7 17.03 17.41 7,171,863
03/20/2014 17.07 17.24 16.75 17.01 745,791
03/19/2014 16.91 17.31 16.81 17.08 849,448
03/18/2014 17.08 17.33 16.91 17.06 680,617
03/17/2014 17.09 17.35 16.7 17.04 1,042,902
03/14/2014 16.51 17.11 16.51 17.03 1,002,796
03/13/2014 17.45 17.6 16.61 16.61 1,194,758
03/12/2014 17.38 17.67 17.1801 17.42 743,965
03/11/2014 17.83 17.94 17.39 17.48 600,032
03/10/2014 17.93 18.11 17.68 17.79 540,219
03/07/2014 18.59 18.66 17.955 18.008 527,560
03/06/2014 18.32 18.54 18.196 18.46 515,267
03/05/2014 18.09 18.3999 18.09 18.3 683,804
03/04/2014 18.18 18.36 17.86 18.18 799,234
03/03/2014 17.86 18.05 17.65 18.01 510,468
02/28/2014 18.1 18.2 17.835 18.06 852,485
02/27/2014 18.46 18.61 17.99 18.08 719,333
02/26/2014 17.78 18.62 17.656 18.51 1,646,577
02/25/2014 17.79 18.009 17.665 17.74 757,019
02/24/2014 17.85 18.0401 17.6524 17.83 800,538
02/21/2014 17.57 17.9 17.36 17.81 1,036,768
02/20/2014 17.46 17.72 17.29 17.55 1,066,420
02/19/2014 17.42 17.75 17.2762 17.46 668,449
02/18/2014 17.76 17.96 17.25 17.65 726,021
02/14/2014 17.37 17.72 17.16 17.61 1,017,577
02/13/2014 16.96 17.5 16.9 17.28 685,435
02/12/2014 16.96 17.28 16.91 17.07 660,444
02/11/2014 16.92 17.075 16.73 16.89 621,875
02/10/2014 16.57 17.1 16.57 16.94 1,031,877
02/07/2014 16.53 16.93 16.53 16.65 1,301,837
02/06/2014 15.75 16.65 15.75 16.52 2,635,988
02/05/2014 15.86 16.05 15.3148 15.67 1,519,980
02/04/2014 15.8 16.07 15.65 15.85 1,005,702
02/03/2014 16.38 16.55 15.55 15.76 1,134,738
01/31/2014 16.19 16.5 16.1025 16.37 728,996
01/30/2014 16.56 16.74 16.34 16.43 787,216
01/29/2014 16.58 16.77 16.27 16.38 1,121,453
01/28/2014 16.65 17.121 16.57 16.75 899,596
01/27/2014 16.74 16.95 16.31 16.67 1,275,524
01/24/2014 17.07 17.16 16.56 16.75 2,071,908
01/23/2014 17.18 17.38 17.01 17.16 842,314
01/22/2014 16.98 17.35 16.8101 17.19 1,245,419
01/21/2014 16.85 17.25 16.75 16.91 1,459,705
01/17/2014 16.65 16.73 16.295 16.34 1,066,151
01/16/2014 16.6 16.715 16.37 16.69 1,275,802
01/15/2014 16.8 16.93 16.46 16.64 1,357,988
01/14/2014 16.86 17 16.69 16.78 854,823
01/13/2014 17.41 17.4499 16.71 16.79 2,052,142
01/10/2014 17.22 17.58 17.21 17.51 834,016
01/09/2014 17.87 17.98 17.22 17.23 1,518,271
01/08/2014 17.36 18 17.14 17.9 2,707,322
01/07/2014 17.17 18.25 17.17 18.04 3,747,552
01/06/2014 17.95 17.98 16.88 17.28 7,144,109
01/03/2014 21.18 21.45 21.054 21.35 457,625
01/02/2014 21.08 21.23 20.81 21.18 657,627
12/31/2013 21.71 21.88 21.08 21.09 672,024
12/30/2013 21.31 21.75 21.2 21.65 408,313
12/27/2013 21.53 21.79 21.14 21.22 399,296
12/26/2013 21.54 21.848 21.39 21.66 620,211
12/24/2013 21.84 21.915 21.38 21.51 285,202
12/23/2013 20.98 21.93 20.67 21.78 1,081,117
12/20/2013 21.12 21.36 20.84 20.91 2,732,785
12/19/2013 21.19 21.3 20.98 21.05 500,370
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?