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: 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 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
04/29/2015 32.99 32.99 31.61 31.64 994,631
04/28/2015 32.89 33.16 32.47 32.99 877,322
04/27/2015 34.51 34.68 32.77 32.99 892,606
04/24/2015 33.69 34.56 33.43 34.5 841,497
04/23/2015 35.75 35.75 33.37 33.64 2,210,856
04/22/2015 34.47 34.47 33.8 34.12 915,385
04/21/2015 33.64 34.41 33.64 33.82 592,890
04/20/2015 32.95 33.79 32.95 33.59 452,453
04/17/2015 33.29 33.43 32.51 32.66 554,501
04/16/2015 34.07 34.07 33.29 33.37 458,202
04/15/2015 33.89 34.23 33.7957 34.02 311,382
04/14/2015 34.09 34.09 33.35 33.75 489,360
04/13/2015 33.87 34.1 33.51 33.93 380,826
04/10/2015 33.87 34 33.56 33.71 317,458
04/09/2015 34.25 34.62 33.72 33.79 452,653
04/08/2015 33.69 34.42 33.5034 34.35 422,275
04/07/2015 33.36 34.44 33.36 33.7 560,560
04/06/2015 33.85 33.93 33.25 33.36 365,009
04/02/2015 33.76 34.44 33.67 33.92 368,424
04/01/2015 34.43 34.43 33.67 33.82 1,029,714
03/31/2015 33.96 34.97 33.86 34.47 788,195
03/30/2015 33.43 34.09 33.29 33.97 620,023
03/27/2015 32.55 33.26 32.38 33.15 573,590
03/26/2015 33.18 33.18 32.28 32.53 586,306
03/25/2015 33.99 34.2 33.17 33.25 363,950
03/24/2015 33.98 34.42 33.86 34.04 380,272
03/23/2015 34.48 34.52 33.82 33.91 499,174
03/20/2015 34.15 34.99 34.04 34.62 1,460,610
03/19/2015 33.7 33.95 33.51 33.9 452,154
03/18/2015 33.11 33.63 32.5 33.62 692,763
03/17/2015 33.28 33.53 33.1 33.32 519,211
03/16/2015 33.15 33.62 33.03 33.32 534,183
03/13/2015 33.29 33.46 32.83 33.07 564,185
03/12/2015 32.78 33.48 32.63 33.2 576,105
03/11/2015 32.23 32.84 32.06 32.59 512,228
03/10/2015 32.13 32.335 31.94 32.21 406,019
03/09/2015 31.88 32.5 31.62 32.36 494,540
03/06/2015 32.01 32.28 31.76 31.82 397,699
03/05/2015 32.25 32.5 31.94 32.21 321,630
03/04/2015 31.92 32.23 31.36 32.1 483,980
03/03/2015 32.29 32.3 31.43 32 542,171
03/02/2015 32.21 32.64 31.8 32.26 626,262
02/27/2015 31.51 32.74 31.5 32.1 1,085,751
02/26/2015 30.87 31.52 30.58 31.47 518,822
02/25/2015 31.09 31.63 30.77 30.83 642,675
02/24/2015 31.64 32.19 31.15 31.23 613,427
02/23/2015 31.37 31.67 30.94 31.51 1,002,349
02/20/2015 31.65 31.99 31.22 31.32 680,106
02/19/2015 32 32.1 31.25 31.54 764,616
02/18/2015 32.08 32.2 31.84 31.94 600,624
02/17/2015 32.14 32.47 31.78 32.2 570,545
02/13/2015 31.88 32.68 31.75 32.14 1,345,914
02/12/2015 32.29 32.95 30.78 31.71 3,714,373
02/11/2015 30.99 32.11 30.5 31.96 2,768,209
02/10/2015 30.94 31.43 30.638 31.09 1,147,837
02/09/2015 31.53 31.53 30.53 30.76 1,258,047
02/06/2015 31.27 31.66 31 31.52 601,804
02/05/2015 31.96 32.345 31.16 31.55 765,740
02/04/2015 30.94 32.65 30.804 31.94 1,733,709
02/03/2015 31 31.2599 30.805 31.08 917,257
02/02/2015 30.13 31 29.76 30.99 1,276,262
01/30/2015 30.35 30.675 29.66 29.84 834,415
01/29/2015 30.22 30.95 30.04 30.54 584,633
01/28/2015 30.3 30.75 29.87 30.18 715,852
01/27/2015 29.99 30.9699 29.57 30.24 1,261,030
01/26/2015 29.51 29.75 29.06 29.41 569,928
01/23/2015 28.9 29.66 28.75 29.43 896,380
01/22/2015 29 29.1755 28.5 28.9 835,247
01/21/2015 28.3 28.99 28.28 28.82 764,235
01/20/2015 27.96 28.52 27.776 28.26 749,078
01/16/2015 27.2 27.78 26.78 27.76 651,640
01/15/2015 28.25 28.47 26.79 27.26 730,787
01/14/2015 27.85 28.69 27.61 28.13 426,607
01/13/2015 28.88 29 27.67 28.14 1,019,248
01/12/2015 28.09 28.83 28.008 28.57 794,056
01/09/2015 27.99 28.22 27.555 27.96 1,197,967
01/08/2015 27.29 28.77 27 28.15 1,909,365
01/07/2015 26.55 27.04 26.47 26.89 1,359,513
01/06/2015 26.5 26.66 26.11 26.43 758,124
01/05/2015 26.77 26.99 26.21 26.49 471,605
01/02/2015 27.19 27.333 26.5531 26.87 367,181
12/31/2014 27.34 27.45 27.02 27.03 416,393
12/30/2014 27.26 27.42 27.18 27.23 341,939
12/29/2014 27.09 27.47 27.06 27.27 520,418
12/26/2014 27.18 27.43 27.02 27.07 266,888
12/24/2014 27.37 27.4 27.175 27.19 417,235
12/23/2014 27.35 27.505 27.17 27.27 548,084
12/22/2014 26.8 27.4 26.7637 27.33 559,249
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
*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?