Home > Quotes > SCX > Historical Prices

Historical Stock Prices

SCX 
$10.32
*  
unch
  negative  
unch
Get SCX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 10.31 10.55 10.2 10.32 5,526
05/23/2013 10.38 10.633 10.31 10.32 6,612
05/22/2013 10.34 10.49 10.3 10.45 9,289
05/21/2013 10.45 10.582 10.35 10.5 1,671
05/20/2013 10.421 10.689 10.35 10.55 4,750
05/17/2013 10.42 10.43 10.38 10.43 3,798
05/16/2013 10.254 10.254 10.22 10.25 1,155
05/15/2013 10.29 10.42 10.2 10.23 2,143
05/14/2013 10.43 10.43 10.23 10.3 9,410
05/13/2013 10.33 10.45 10.3 10.45 1,573
05/10/2013 10.45 10.53 10.42 10.53 4,513
05/09/2013 10.44 10.5608 10.23 10.38 5,050
05/08/2013 10.656 10.73 10.43 10.6 6,387
05/07/2013 10.73 10.73 10.51 10.6 556
05/06/2013 10.62 10.6999 10.49 10.59 2,700
05/03/2013 10.47 10.59 10.31 10.59 5,556
05/02/2013 10.2401 10.5 10.1701 10.47 6,494
05/01/2013 10.58 10.6753 10.331 10.49 699
04/30/2013 10.33 10.7 10.33 10.7 2,809
04/29/2013 10.2 10.62 10.2 10.55 6,216
04/26/2013 10.32 10.32 10.14 10.31 2,190
04/25/2013 10 10.3178 10 10.15 6,552
04/24/2013 10.1 10.1 10.01 10.08 2,831
04/23/2013 10.19 10.22 10.06 10.09 2,336
04/22/2013 10.07 10.07 9.95 9.95 4,537
04/19/2013 10.014 10.19 10.01 10.12 1,701
04/18/2013 10.03 10.33 10.01 10.01 11,320
04/17/2013 10.29 10.33 9.89 10.07 11,048
04/16/2013 10.5 10.5001 10.19 10.42 3,436
04/15/2013 10.73 10.75 10.5 10.54 8,804
04/12/2013 10.53 10.6 10.51 10.6 1,613
04/11/2013 10.6 10.81 10.6 10.72 3,204
04/10/2013 10.75 10.83 10.51 10.56 2,445
04/09/2013 10.57 10.8 10.52 10.5695 2,660
04/08/2013 10.75 10.75 10.552 10.58 6,187
04/05/2013 10.61 10.72 10.61 10.61 2,100
04/04/2013 10.65 10.66 10.59 10.6 1,400
04/03/2013 10.75 10.78 10.52 10.78 3,801
04/02/2013 10.75 10.956 10.6801 10.8379 5,759
04/01/2013 11.03 11.03 10.8 10.9 6,656
03/28/2013 11.04 11.13 10.92 11.05 3,179
03/27/2013 10.89 11.1599 10.886 11.04 3,149
03/26/2013 10.85 11 10.8018 10.95 10,445
03/25/2013 10.95 11.05 10.92 11.05 2,741
03/22/2013 11.04 11.2 10.98 11.11 9,059
03/21/2013 10.8 11.0987 10.8 10.92 2,177
03/20/2013 11.1 11.4976 10.86 10.96 14,123
03/19/2013 10.67 11.174 10.55 11.09 14,258
03/18/2013 10.36 10.849 10.36 10.71 9,380
03/15/2013 10.99 10.99 10.3 10.3 9,985
03/14/2013 10.73 11 10.73 10.95 2,978
03/13/2013 10.84 10.85 10.82 10.85 2,762
03/12/2013 11.11 11.11 10.75 10.9899 3,847
03/11/2013 11.15 11.31 10.51 11.02 11,031
03/08/2013 10.638 11.0721 10.638 11.03 8,249
03/07/2013 10.63 10.84 10.63 10.81 3,849
03/06/2013 10.55 10.6 10.5001 10.6 1,300
03/05/2013 10.7 10.8299 10.6501 10.7 5,729
03/04/2013 11 11 10.78 10.8 3,755
03/01/2013 11.12 11.152 11.01 11.152 1,926
02/28/2013 11.29 11.4 10.97 10.97 5,721
02/27/2013 11.219 11.5 11.11 11.47 11,524
02/26/2013 10.99 11.24 10.9201 11.14 17,029
02/25/2013 10.802 11.12 10.8 10.9 3,335
02/22/2013 10.86 10.94 10.774 10.8304 4,934
02/21/2013 10.95 10.98 10.661 10.98 2,446
02/20/2013 10.62 10.85 10.53 10.85 1,819
02/19/2013 10.5 10.692 10.343 10.692 8,997
02/15/2013 10.27 10.458 10.27 10.41 2,000
02/14/2013 10.15 10.47 10.05 10.44 9,125
02/13/2013 10.2 10.37 10.13 10.165 3,855
02/12/2013 10.2 10.2 10.1201 10.2 7,350
02/11/2013 10.35 10.35 9.99 10.09 15,187
02/08/2013 10.25 10.26 10.2 10.2 7,354
02/07/2013 10.4 10.53 10.35 10.4 4,116
02/06/2013 10.35 10.515 10.2 10.3 1,725
02/05/2013 10.51 10.599 10.51 10.53 3,660
02/04/2013 10.44 10.71 10.44 10.5 5,438
02/01/2013 10.8 10.82 10.5 10.6401 3,471
01/31/2013 10.84 10.84 10.75 10.8 1,430
01/30/2013 10.81 10.9284 10.72 10.8 1,687
01/29/2013 10.55 10.9696 10.3101 10.78 11,633
01/28/2013 10.9 10.9339 10.1001 10.44 11,405
01/25/2013 10.8 11 10.7 10.89 7,278
01/24/2013 11.061 11.061 10.8 10.9 7,103
01/23/2013 11.09 11.3 11.09 11.29 3,173
01/22/2013 11.08 11.35 11.08 11.1 3,744
01/18/2013 10.851 11.2 10.85 11.17 5,959
01/17/2013 10.85 10.86 10.7401 10.82 7,804
01/16/2013 10.636 10.85 10.636 10.76 2,660
01/15/2013 10.72 10.7825 10.72 10.74 2,288
01/14/2013 10.75 10.84 10.58 10.74 2,360
01/11/2013 10.63 10.84 10.54 10.7 11,244
01/10/2013 10.76 10.7732 10.5175 10.56 2,450
01/09/2013 10.38 10.82 10.38 10.61 10,137
01/08/2013 10.239 10.27 10.23 10.27 503
01/07/2013 10.13 10.4887 10.1 10.326 11,459
01/04/2013 10.2 10.2 9.98 10.05 8,625
01/03/2013 10.12 10.2 10.11 10.11 1,400
01/02/2013 10.07 10.12 9.85 10.06 12,573
12/31/2012 9.47 9.79 9.46 9.7 12,278
12/28/2012 10.01 10.01 9.4 9.56 16,102
12/27/2012 10 10.05 9.85 10 5,735
12/26/2012 10.11 10.36 10.01 10.02 6,705
12/24/2012 10.26 10.5 10.04 10.11 9,154
12/21/2012 10.03 10.35 10.03 10.35 10,094
12/20/2012 10.02 10.1899 9.99 10.046 6,100
12/19/2012 10.08 10.25 10.0062 10.07 18,531
12/18/2012 9.97 10.36 9.72 10.15 23,738
12/17/2012 9.99 10.1379 9.92 10.08 5,499
12/14/2012 10.08 10.21 9.92 10.13 13,207
12/13/2012 10.8 10.8 10.1 10.1 14,509
12/12/2012 10.6 10.88 10.6 10.88 5,179
12/11/2012 10.62 10.74 10.34 10.6 14,544
12/10/2012 10.73 10.7399 10.52 10.66 3,710
12/07/2012 10.54 10.75 10.43 10.68 6,873
12/06/2012 10.3 10.5 10.25 10.45 6,924
12/05/2012 10.05 10.37 10.03 10.33 7,592
12/04/2012 10 10.2528 10 10.11 3,352
12/03/2012 10.17 10.17 10.01 10.04 1,393
11/30/2012 10.13 10.48 10.05 10.21 4,650
11/29/2012 10.05 10.07 10.0101 10.07 1,145
11/28/2012 10.17 10.1799 10 10 11,981
11/27/2012 10.31 10.34 10.06 10.2001 3,295
11/26/2012 10 10.51 10 10.31 8,186
11/23/2012 9.89 10.15 9.89 10.05 1,900
11/21/2012 10.04 10.26 9.7801 10.26 3,800
11/20/2012 9.66 10.24 9.55 10.1 7,238
11/19/2012 9.74 9.99 9.46 9.514 9,324
11/16/2012 9.72 9.72 9.37 9.67 11,199
11/15/2012 10 10.45 9.65 9.7 6,691
11/14/2012 10.29 10.49 9.69 10 24,871
11/13/2012 10.65 10.65 10.1 10.45 10,710
11/12/2012 10.91 10.91 10.78 10.78 990
11/09/2012 10.82 11.0195 10.5947 10.8999 2,882
11/08/2012 10.92 11.01 10.9 10.91 4,100
11/07/2012 11.4 11.5 10.9 10.9 15,125
11/06/2012 11.64 11.78 11.55 11.55 4,761
11/05/2012 11.55 11.55 11.4 11.55 1,220
11/02/2012 11.57 11.6665 11.55 11.6665 4,717
11/01/2012 11.32 11.61 11.32 11.551 2,716
10/31/2012 11.47 11.6283 11.4 11.47 2,548
10/26/2012 11.72 11.72 11.5 11.57 1,500
10/25/2012 11.8 11.8 11.62 11.62 440
10/24/2012 11.58 11.72 11.58 11.7 4,672
10/23/2012 11.91 11.91 11.5 11.55 6,373
10/22/2012 11.76 12.009 11.7416 11.99 9,113
10/19/2012 12.1 12.18 11.73 11.8 5,045
10/18/2012 11.88 12.19 11.88 12.12 2,859
10/17/2012 12 12.03 11.87 12.0101 5,503
10/16/2012 12.11 12.2 11.961 12.1999 4,090
10/15/2012 12.24 12.25 11.8712 12.07 4,031
10/12/2012 12.1 12.14 11.86 12.12 1,525
10/11/2012 12.54 12.55 12.06 12.2 9,582
10/10/2012 12.37 12.54 12.322 12.49 3,637
10/09/2012 12.09 12.55 12.09 12.42 6,385
10/08/2012 12.07 12.38 11.9801 12.25 4,030
10/05/2012 12.13 12.29 11.89 12.28 14,640
10/04/2012 12.44 12.58 12.11 12.12 6,911
10/03/2012 12.56 12.7565 12.47 12.5 1,893
10/02/2012 12.65 12.654 12.3801 12.46 4,106
10/01/2012 12.99 12.99 12.64 12.7 8,615
09/28/2012 12.37 12.92 12.28 12.87 11,357
09/27/2012 12.3 12.335 12.3 12.3 1,323
09/26/2012 12.28 12.38 12.25 12.38 1,783
09/25/2012 12.45 12.59 12.281 12.4 6,961
09/24/2012 12.24 12.68 12.1001 12.57 6,932
09/21/2012 12.47 13 12.4 12.4 16,738
09/20/2012 12.62 12.71 12.45 12.55 3,690
09/19/2012 12.5 12.9183 12.12 12.59 9,683
09/18/2012 12.59 12.84 12.5001 12.56 9,000
09/17/2012 12.77 12.91 12.51 12.7 4,894
09/14/2012 12.84 13.0465 12.5201 12.87 6,171
09/13/2012 12.8 13.07 12.65 12.99 12,519
09/12/2012 12.7 12.8 12.51 12.8 11,883
09/11/2012 12.73 12.9 12.57 12.83 6,589
09/10/2012 12.76 12.8 12.58 12.8 6,061
09/07/2012 12.6 12.7735 12.4406 12.7 4,329
09/06/2012 12.35 12.6 12.34 12.6 6,561
09/05/2012 12.53 12.53 12.3 12.52 6,267
09/04/2012 12.55 12.6665 12.48 12.49 6,599
08/31/2012 12.68 12.75 12.56 12.68 2,952
08/30/2012 12.58 12.75 12.4999 12.55 4,631
08/29/2012 12.56 12.65 12.33 12.5 1,909
08/28/2012 12.63 12.75 12.5 12.65 3,234
08/27/2012 12.55 12.65 12.24 12.5 9,192
08/24/2012 12.39 12.39 12.1 12.39 6,745
08/23/2012 12.58 12.6999 12.331 12.56 7,112
08/22/2012 12.64 12.9698 12.5318 12.77 7,756
08/21/2012 12.8 12.8 12.54 12.54 3,062
08/20/2012 12.85 13.21 12.8 12.8 29,375
08/17/2012 12.36 12.83 12.27 12.8 4,830
08/16/2012 11.64 12.5 11.64 12.41 15,971
08/15/2012 11.79 11.91 11.61 11.61 1,369
08/14/2012 11.63 12 11.63 11.86 4,826
08/13/2012 11.59 11.706 11.44 11.59 2,250
08/10/2012 11.81 11.81 11.59 11.61 3,850
08/09/2012 11.5 11.77 11.5 11.698 9,595
08/08/2012 11.56 11.73 11.5 11.56 4,250
08/07/2012 11.62 11.71 11.51 11.52 4,328
08/06/2012 11.5 11.71 11.5 11.71 2,502
08/03/2012 11.69 11.78 11.52 11.6 2,661
08/02/2012 11.7 11.71 11.45 11.53 4,243
08/01/2012 11.71 11.78 11.64 11.681 4,908
07/31/2012 11.66 11.73 11.476 11.58 4,917
07/30/2012 11.27 11.78 11 11.78 25,850
07/27/2012 11.31 11.4 10.97 11.2 6,779
07/26/2012 11.36 11.37 11 11.23 4,208
07/25/2012 11.39 11.39 11.24 11.36 4,029
07/24/2012 11.45 11.45 11.161 11.38 5,675
07/23/2012 10.84 11.222 10.38 11.222 8,259
07/20/2012 11.03 11.5 10.1 10.96 14,681
07/19/2012 11.05 11.24 10.97 11.04 6,403
07/18/2012 11.1 11.18 10.97 11.1 7,701
07/17/2012 11.27 11.32 11.12 11.13 2,031
07/16/2012 11.42 11.42 11.15 11.3 3,316
07/13/2012 11.19 11.48 11.1 11.48 3,844
07/12/2012 11.15 11.2995 11.06 11.22 1,500
07/11/2012 11.2 11.21 10.97 11.2 6,950
07/10/2012 11.64 11.69 11.26 11.3 3,775
07/09/2012 11.64 11.85 11.61 11.61 2,244
07/06/2012 11.79 11.81 11.6 11.75 11,007
07/05/2012 11.76 11.85 11.4701 11.85 5,186
07/03/2012 11.47 11.85 11.45 11.85 2,959
07/02/2012 11.8 11.8 11.45 11.51 2,098
06/29/2012 11.47 11.68 11.2101 11.57 2,110
06/28/2012 11.52 11.55 11 11.15 3,374
06/27/2012 11.5 11.5 11.45 11.45 539
06/26/2012 11.67 11.7 11.45 11.53 7,727
06/25/2012 11.33 11.66 11.33 11.66 1,294
06/22/2012 11.53 11.582 11.495 11.51 1,386
06/21/2012 11.68 11.68 11.59 11.59 353
06/20/2012 11.61 11.65 11.47 11.61 2,101
06/19/2012 11.7 11.7 11.4 11.56 4,768
06/18/2012 11.76 11.794 11.7 11.7 1,693
06/15/2012 11.72 11.81 11.45 11.7 9,344
06/14/2012 11.71 11.71 11.71 11.71 00
06/13/2012 11.49 12 11.304 11.71 7,297
06/12/2012 11.17 11.44 11.01 11.35 7,689
06/11/2012 10.95 11.24 10.83 11.24 2,682
06/08/2012 10.9 11.29 10.76 10.84 9,000
06/07/2012 11.21 11.3 10.5 10.83 11,274
06/06/2012 11.15 11.42 11.15 11.15 1,393
06/05/2012 11 11.24 11 11.09 1,800
06/04/2012 10.77 11.0499 10.65 10.99 9,964
06/01/2012 10.57 10.9399 10.44 10.75 11,175
05/31/2012 11.38 11.74 10.86 10.93 12,497
05/30/2012 12.06 12.06 10.6811 11.39 22,347
05/29/2012 12.16 12.352 11.88 12.1 7,931
05/25/2012 12.33 12.33 11.86 12.25 13,800
05/24/2012 11.74 12.3 11.74 12.3 6,259
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.