Historical Stock Prices

SCX 
$16.75
*  
0.47
2.89%
Get SCX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SCX now
Exchange: NYSE
Industry: Capital Goods
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 16.38 17.03 15.89 16.75 34,656
07/30/2015 17.13 17.57 15.86 16.28 62,589
07/29/2015 16.57 17.32 16.3 16.93 68,820
07/28/2015 17 17 16.43 16.43 13,882
07/27/2015 16.46 17.11 16.46 16.62 27,855
07/24/2015 17.57 17.8 16.2652 16.48 19,168
07/23/2015 17.61 17.88 17.26 17.29 15,602
07/22/2015 17.68 17.68 17.1001 17.3 8,929
07/21/2015 16.9201 18.4608 16.92 17.52 32,699
07/20/2015 17.88 19.28 17.0729 17.26 38,393
07/17/2015 16.78 17.53 16.25 17.53 14,699
07/16/2015 16 17.04 15.9 16.61 27,225
07/15/2015 15.77 15.96 15.36 15.83 11,006
07/14/2015 15.59 15.83 15.29 15.82 10,767
07/13/2015 15.37 15.92 15.26 15.84 9,422
07/10/2015 15.92 15.9899 15.12 15.12 14,949
07/09/2015 15.18 15.75 15.14 15.7 11,197
07/08/2015 15.36 15.5 14.811 14.87 8,208
07/07/2015 15.85 15.85 15.2 15.35 7,896
07/06/2015 15.532 15.84 15.24 15.84 14,936
07/02/2015 15.43 15.98 15.41 15.8 7,925
07/01/2015 15.22 15.5 15.22 15.37 6,458
06/30/2015 15 15.1 14.7 15 15,981
06/29/2015 15.06 15.3375 14.4 14.75 50,983
06/26/2015 15.28 15.85 15.11 15.15 32,374
06/25/2015 16.05 16.05 15.28 15.28 6,741
06/24/2015 16.1 16.4 16 16.06 5,952
06/23/2015 15.7 16.49 15.25 16.03 57,165
06/22/2015 16.33 16.4 15.09 15.46 17,811
06/19/2015 16.19 16.48 16.03 16.48 9,728
06/18/2015 16.43 16.7 16.19 16.19 18,857
06/17/2015 16.25 16.5 16.2 16.28 4,684
06/16/2015 17 17 16.25 16.25 28,827
06/15/2015 16.47 17.17 16.3 16.892 17,120
06/12/2015 16.46 16.7 16.255 16.38 7,077
06/11/2015 16.79 17 16.461 16.63 7,968
06/10/2015 16.45 16.71 16.45 16.6 7,840
06/09/2015 16.4 16.64 16.29 16.49 8,373
06/08/2015 16.52 16.63 16.32 16.45 6,490
06/05/2015 16.33 16.6699 16.33 16.64 10,115
06/04/2015 16.87 17.065 16.52 16.69 9,534
06/03/2015 16.67 17.21 16.531 17.13 5,979
06/02/2015 16.81 16.94 16.5 16.61 13,770
06/01/2015 17.76 17.76 16.9 17.05 24,764
05/29/2015 18.01 18.8 17.808 18.11 8,960
05/28/2015 17.93 18.75 17.88 18.15 16,668
05/27/2015 17.44 18.25 17.44 18.01 9,390
05/26/2015 17.68 17.84 16.8 17.45 34,901
05/22/2015 17.54 17.99 17.31 17.68 12,604
05/21/2015 17.66 18.16 17.38 17.91 8,172
05/20/2015 19.42 19.85 17.5601 17.89 32,163
05/19/2015 19.41 19.8 18.81 19.54 28,406
05/18/2015 18.72 19.34 18.52 19.27 9,439
05/15/2015 18.55 19.05 18.5 18.8 10,057
05/14/2015 18.78 19.04 18.54 18.59 7,617
05/13/2015 18.47 18.81 18.41 18.69 6,289
05/12/2015 18.38 18.76 18.32 18.62 7,046
05/11/2015 18.46 18.77 18.3175 18.37 5,515
05/08/2015 18.45 18.81 18.27 18.48 5,826
05/07/2015 18.55 18.605 18.25 18.415 5,795
05/06/2015 18.52 18.69 18.2975 18.47 5,542
05/05/2015 18.78 19.17 18.4703 18.7 7,825
05/04/2015 18.55 19.27 18.38 19.05 14,365
05/01/2015 19.13 19.22 18.411 18.65 14,261
04/30/2015 18.46 19.12 18.46 18.9 10,686
*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?