SCSS

Select Comfort Corporation Historical Stock Prices

$19.85
*  
0.16
0.8%
Get SCSS Alerts
*Delayed - data as of Jul. 10, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.45  20.03  19.21  19.85 481,940
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
12/18/2013 20.62 21.36 20.58 21.27 750,371
12/17/2013 20.44 20.83 20.26 20.55 516,573
12/16/2013 20.18 20.7125 19.9 20.48 660,793
12/13/2013 20.03 20.36 19.6941 19.98 443,952
12/12/2013 20.01 20.2 19.84 19.99 519,019
12/11/2013 20.89 20.93 20.02 20.05 561,130
12/10/2013 20.95 21.13 20.8 20.88 677,953
12/09/2013 20.76 21.05 20.75 20.98 650,755
12/06/2013 20.9 21.005 20.5 20.72 525,516
12/05/2013 20.51 21.17 20.48 20.77 1,005,036
12/04/2013 20.34 20.56 19.91 20.35 804,680
12/03/2013 20.71 20.92 20.305 20.37 1,046,894
12/02/2013 21.13 21.148 20.71 20.8 744,692
11/29/2013 21.05 21.39 20.98 21.11 369,704
11/27/2013 21.07 21.1099 20.48 21.01 822,449
11/26/2013 20.63 21.08 20.55 21 1,577,660
11/25/2013 20.66 20.77 20.39 20.56 565,130
11/22/2013 20.3 20.7 20.22 20.65 853,405
11/21/2013 19.91 20.45 19.83 20.35 1,378,549
11/20/2013 19.78 20.37 19.66 19.86 981,694
11/19/2013 19.93 20.21 19.52 19.66 964,047
11/18/2013 20.18 20.71 19.74 19.88 1,017,126
11/15/2013 20.27 20.43 19.89 20.14 1,012,404
11/14/2013 20.25 20.4 19.93 20.27 850,582
11/13/2013 20.07 20.75 20.0002 20.28 1,113,736
11/12/2013 19.02 20.27 19.02 20.17 1,660,178
11/11/2013 19.05 19.33 18.88 19.01 676,203
11/08/2013 18.43 19.03 18.32 19.02 807,940
11/07/2013 18.98 19.38 18.35 18.43 1,317,060
11/06/2013 18.82 18.82 18.31 18.45 547,932
11/05/2013 18.73 18.92 18.45 18.75 630,985
11/04/2013 18.57 19 18.45 18.78 998,973
11/01/2013 18.29 18.645 18.02 18.45 821,164
10/31/2013 18.71 18.73 18.28 18.32 520,955
10/30/2013 18.34 18.99 18.15 18.74 1,041,508
10/29/2013 18.63 18.8351 18.19 18.37 1,043,628
10/28/2013 18.76 18.79 18.3 18.53 1,012,176
10/25/2013 19.1 19.13 18.71 18.79 1,321,983
10/24/2013 18.99 19.04 18.74 19 826,367
10/23/2013 18.28 19.05 18.2 18.95 1,368,802
10/22/2013 18.08 18.46 17.74 18.41 2,605,993
10/21/2013 18.56 18.63 18.02 18.04 1,877,663
10/18/2013 18.99 19.02 18.48 18.6 3,605,692
10/17/2013 18.32 19.19 17.7 18.99 14,017,300
10/16/2013 24.8 24.92 24 24.2 5,224,784
10/15/2013 25.6 25.7 24.15 24.69 2,351,593
10/14/2013 25.75 25.93 25.245 25.75 1,467,432
10/11/2013 25.55 26.08 25.07 26.02 1,022,516
10/10/2013 26.35 26.4699 25.26 25.73 1,284,447
10/09/2013 25.64 26.34 25.22 25.91 1,928,304
10/08/2013 25.57 26 25.28 25.49 1,396,481
10/07/2013 25.29 25.745 25.002 25.55 1,059,212
10/04/2013 25.25 25.9 25.03 25.57 1,120,512
10/03/2013 24.92 25.19 24.57 25.17 782,588
10/02/2013 24.79 25.12 24.44 25.04 732,521
10/01/2013 24.38 25.175 24.33 24.98 972,745
09/30/2013 24.26 24.53 24 24.35 1,553,809
09/27/2013 24.53 24.93 24 24.47 831,653
09/26/2013 24.92 25.3 24.535 24.76 638,350
09/25/2013 24.58 25.24 24.24 24.77 713,095
09/24/2013 24.38 25.04 24.07 24.62 1,199,912
09/23/2013 24.88 24.88 23.99 24.43 718,445
09/20/2013 24.78 25.71 24.77 24.88 2,150,382
09/19/2013 25.29 25.85 24.44 24.66 1,076,122
09/18/2013 24.12 25.57 23.87 25.27 1,593,132
09/17/2013 24.09 24.23 23.91 24.08 1,783,662
09/16/2013 24.77 25.05 24.03 24.12 795,969
09/13/2013 24.13 24.48 23.81 24.44 724,296
09/12/2013 24.4 24.7 23.975 24.04 523,969
09/11/2013 24.64 24.8 24.125 24.38 781,315
09/10/2013 24.79 25.05 24.45 24.645 824,012
09/09/2013 24.6 25.4 24.41 24.72 1,049,430
09/06/2013 24.75 25.17 23.88 24.43 2,380,013
09/05/2013 25.6 25.87 25.28 25.65 814,412
09/04/2013 24.74 25.71 24.62 25.65 2,079,408
09/03/2013 25.02 25.18 24.19 24.63 897,260
08/30/2013 24.91 25.595 24.58 24.7 1,231,172
08/29/2013 24.14 24.6 23.97 23.98 871,122
08/28/2013 23.66 24.57 23.6 24.27 1,116,914
08/27/2013 23.62 24.26 23.46 23.73 1,360,978
08/26/2013 23.15 23.57 22.995 23.23 550,535
08/23/2013 22.75 23.35 22.5401 23.14 1,096,704
08/22/2013 21.9 22.54 21.67 22.45 582,908
08/21/2013 21.92 22.28 20.48 21.77 637,339
08/20/2013 21.08 22.02 20.92 21.95 910,184
08/19/2013 21.6 21.615 21 21.01 834,538
08/16/2013 21.87 22.025 21.62 21.71 818,246
08/15/2013 22.17 22.62 21.73 21.99 949,479
08/14/2013 23.03 23.2 22.48 22.49 668,438
08/13/2013 22.73 23.14 22.52 23.1 926,707
08/12/2013 21.96 22.75 21.95 22.66 717,773
08/09/2013 22.2 22.33 21.76 22.11 501,109
08/08/2013 22.04 22.25 21.67 22.19 1,109,431
08/07/2013 22.05 22.25 21.61 21.82 1,072,853
08/06/2013 22.5 22.5 21.88 22.18 887,951
08/05/2013 22.62 22.86 22.45 22.5 769,575
08/02/2013 22.79 23 22.57 22.71 753,457
08/01/2013 23.14 23.52 22.74 22.83 1,094,873
07/31/2013 22.49 23.21 22.39 22.85 975,500
07/30/2013 22.31 22.63 22.05 22.57 884,576
07/29/2013 22.6 22.88 22.2 22.27 1,983,889
07/26/2013 22.19 22.47 21.82 22.35 1,720,280
07/25/2013 22.44 22.68 22.3001 22.63 1,143,589
07/24/2013 23.64 23.68 22.525 22.55 1,422,359
07/23/2013 24.09 24.09 23.48 23.63 917,263
07/22/2013 23.85 24.15 23.69 23.92 1,251,120
07/19/2013 23.97 24.25 23.78 24.03 1,028,463
07/18/2013 24.7 25.65 23.9 24.03 5,418,005
07/17/2013 27.06 27.12 26.17 26.56 2,693,506
07/16/2013 27.24 27.4899 26.73 27.005 1,087,865
07/15/2013 27.59 27.82 27.17 27.33 895,474
07/12/2013 27.26 27.84 27.06 27.55 839,115
07/11/2013 27.18 27.7324 26.702 27.41 1,915,821
07/10/2013 26.17 27.02 25.905 26.5 1,348,612
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?