Historical Stock Prices

SCX 
$17.58
*  
0.08
0.46%
Get SCX Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 17.43 17.82 17.43 17.58 6,040
08/28/2014 17.3 17.5 17.08 17.5 9,455
08/27/2014 17.1 17.4 17.1 17.26 19,834
08/26/2014 16.7 17.11 16.6301 17.05 9,166
08/25/2014 16.61 16.81 16.44 16.69 23,062
08/22/2014 16.64 16.71 16.55 16.6 5,077
08/21/2014 16.29 16.75 16.23 16.55 11,606
08/20/2014 15.84 16.4564 15.79 16.36 12,861
08/19/2014 16 16.1 15.9 15.98 11,994
08/18/2014 15.73 15.99 15.69 15.99 13,010
08/15/2014 15.63 15.71 15.18 15.54 12,339
08/14/2014 15.71 15.72 15.19 15.38 7,529
08/13/2014 15.47 15.68 15.07 15.61 22,300
08/12/2014 15.15 15.7 15.07 15.38 13,833
08/11/2014 15.11 15.73 15.11 15.43 6,516
08/08/2014 14.71 15.2 14.39 15.2 19,737
08/07/2014 14.63 15.17 14.17 14.82 9,633
08/06/2014 14.23 14.6816 14.05 14.61 13,513
08/05/2014 14.38 14.7 14.06 14.32 20,725
08/04/2014 14.5 14.5 14.01 14.37 17,483
08/01/2014 14.7 15.46 14.44 14.59 18,498
07/31/2014 15.04 15.04 14.45 14.94 21,717
07/30/2014 15.76 15.94 15.09 15.09 11,719
07/29/2014 15.82 16.05 15.75 15.75 11,602
07/28/2014 16.09 16.09 15.9 16.06 9,286
07/25/2014 15.87 15.99 15.8 15.86 8,428
07/24/2014 16.04 16.18 15.93 16 10,377
07/23/2014 15.94 16 15.8 15.93 13,676
07/22/2014 15.95 16 15.77 15.99 22,683
07/21/2014 15.98 16.01 15.681 15.81 47,004
07/18/2014 15.99 16.05 15.95 15.95 7,585
07/17/2014 15.76 15.95 15.55 15.86 12,770
07/16/2014 15.789 15.79 15.3198 15.79 21,662
07/15/2014 15.755 15.8 15.56 15.78 9,439
07/14/2014 15.55 15.69 15.35 15.57 13,061
07/11/2014 15.4 15.69 15.36 15.55 10,530
07/10/2014 15.2 15.63 15.025 15.63 30,563
07/09/2014 15.29 15.33 15.1001 15.28 22,912
07/08/2014 15.24 15.26 15.02 15.19 18,278
07/07/2014 15.29 15.3 15.12 15.26 3,542
07/03/2014 15.12 15.35 15.12 15.29 5,036
07/02/2014 15.03 15.254 15.01 15.13 9,949
07/01/2014 15.24 15.52 15.01 15.13 13,817
06/30/2014 15.84 15.84 15 15.38 13,816
06/27/2014 15.55 15.84 15.29 15.77 8,524
06/26/2014 15.49 15.53 15.371 15.39 3,775
06/25/2014 15.37 15.59 15.37 15.41 5,821
06/24/2014 15.63 15.76 15.37 15.4 10,875
06/23/2014 15.45 15.765 15.01 15.5 8,909
06/20/2014 15.6899 15.6899 15.33 15.56 4,901
06/19/2014 15.33 15.8 15.33 15.61 12,614
06/18/2014 14.8 15.82 14.21 15.73 38,222
06/17/2014 14.98 15.26 14.541 14.96 27,362
06/16/2014 15.1 15.24 14.97 14.99 8,147
06/13/2014 14.84 15.11 14.71 15.1 5,776
06/12/2014 14.88 14.99 14.45 14.88 3,537
06/11/2014 15.14 15.14 14.7601 14.88 13,704
06/10/2014 15.1 15.26 15.06 15.26 12,448
06/09/2014 15.22 15.22 14.7601 15.06 14,527
06/06/2014 14.79 15.1 14.73 15.06 12,359
06/05/2014 14.48 14.67 14.3 14.67 5,245
06/04/2014 14.1 14.41 14 14.41 5,801
06/03/2014 14.71 14.71 14 14.28 21,447
06/02/2014 15.28 15.28 14.51 14.54 23,383
05/30/2014 15.37 15.6099 15.34 15.34 5,744
05/29/2014 15.62 15.62 15.3401 15.59 2,758
05/28/2014 15.47 15.78 15.47 15.78 4,119
05/27/2014 15.9 15.91 15.436 15.53 9,087
05/23/2014 16.02 16.12 16.02 16.02 2,697
05/22/2014 16.02 16.119 16.02 16.06 5,995
05/21/2014 16.03 16.18 16.02 16.05 6,284
05/20/2014 16.1 16.18 16.0205 16.12 16,719
05/19/2014 15.89 16.15 15.76 16.01 18,584
05/16/2014 15.53 16.1 15.53 15.89 9,068
05/15/2014 15.71 16.1436 15.5001 15.73 6,608
05/14/2014 15.5 16.0196 15.5 15.88 11,793
05/13/2014 15.09 15.92 15.09 15.34 17,622
05/12/2014 14.25 15.39 14.25 15.37 18,426
05/09/2014 13.8 14.2895 13.53 14.17 16,540
05/08/2014 13.58 13.98 13.57 13.92 28,353
05/07/2014 14.24 14.32 13.5 13.73 24,742
05/06/2014 14.18 14.3857 13.96 14.3 9,535
05/05/2014 15.09 15.09 13.96 14.13 48,954
05/02/2014 15.4 15.57 15.1 15.23 22,767
05/01/2014 15.62 15.62 15.4 15.48 8,332
04/30/2014 15.62 15.64 15.3004 15.62 10,375
04/29/2014 15.972 15.972 15.52 15.64 8,228
04/28/2014 15.88 16.18 15.381 15.77 10,461
04/25/2014 16.01 16.18 15.75 15.75 2,243
04/24/2014 16.22 16.27 15.55 15.99 7,301
04/23/2014 15.95 16.424 15.95 16.22 6,854
04/22/2014 16.422 16.48 15.75 16.25 14,395
04/21/2014 16 16.53 16 16.23 12,204
04/17/2014 15.78 15.99 15.42 15.98 14,385
04/16/2014 15.13 15.49 15.1 15.49 12,027
04/15/2014 15.34 15.64 15.12 15.14 8,754
04/14/2014 16.18 16.18 15.1 15.34 40,868
04/11/2014 16.48 16.51 16.066 16.18 8,240
04/10/2014 16.9 16.9 16.07 16.72 17,617
04/09/2014 16.9 17 16.62 16.82 5,783
04/08/2014 16.9 17.0799 16.8 16.88 8,513
04/07/2014 16.64 17.01 16.64 16.77 13,460
04/04/2014 16.95 17.1 16.6201 16.75 15,646
04/03/2014 16.94 17.06 16.56 16.95 11,428
04/02/2014 17.1 17.15 16.67 17.01 20,130
04/01/2014 16.05 17.13 16.05 17 27,933
03/31/2014 16.2 16.2574 15.84 15.93 23,456
03/28/2014 16.19 16.4 16.19 16.2 11,141
03/27/2014 16.03 16.63 16 16.08 9,276
03/26/2014 16.49 16.59 16.14 16.26 11,524
03/25/2014 16.08 16.62 16.025 16.29 11,339
03/24/2014 16.9 16.9 15.84 15.94 30,068
03/21/2014 15.89 17.06 15.89 17.06 49,700
03/20/2014 15.73 15.91 15.32 15.9 16,137
03/19/2014 15.52 16.07 15.3438 16.01 12,470
03/18/2014 16.39 16.61 15.23 15.69 22,837
03/17/2014 16.32 16.77 16.25 16.75 23,604
03/14/2014 16.29 16.57 16.15 16.32 21,404
03/13/2014 16.99 16.99 16.41 16.61 24,694
03/12/2014 17.6 17.65 16.72 16.99 22,134
03/11/2014 18.3 18.3 17.51 17.8 13,979
03/10/2014 18.58 18.7 18.28 18.34 13,412
03/07/2014 18.5 19 18.31 18.86 17,689
03/06/2014 18.5 18.5 18.31 18.5 18,248
03/05/2014 18.5 18.5 18.34 18.41 8,348
03/04/2014 18.23 18.499 18.1501 18.45 18,759
03/03/2014 18.5 18.74 17.64 18.34 34,860
02/28/2014 19.11 19.27 18.4 18.74 19,657
02/27/2014 18.65 19.21 18.65 19.21 24,140
02/26/2014 19.1 19.3199 18.5 18.75 31,366
02/25/2014 18.82 19.25 18.6201 18.93 32,889
02/24/2014 18.29 18.9899 18.29 18.67 24,393
02/21/2014 18.49 18.49 18.09 18.22 20,117
02/20/2014 18.42 18.5 18.15 18.45 23,992
02/19/2014 18.19 18.444 18 18.26 21,563
02/18/2014 17.87 18.5 17.752 18.13 54,980
02/14/2014 17.71 17.92 17.53 17.64 24,272
02/13/2014 17.88 17.98 17.448 17.61 17,326
02/12/2014 17.76 17.92 17.55 17.92 18,038
02/11/2014 16.35 17.82 16.3258 17.63 54,865
02/10/2014 16.5 16.5 16.187 16.35 41,432
02/07/2014 15.9 16.4999 15.9 16.48 21,964
02/06/2014 15.89 15.98 15.7242 15.76 13,401
02/05/2014 15.621 15.94 15.6201 15.74 11,061
02/04/2014 16.18 16.18 15.48 15.97 24,237
02/03/2014 16 16.4599 16 16.19 26,235
01/31/2014 14.7 16 14.69 16 37,568
01/30/2014 16.83 16.842 15.03 15.38 72,301
01/29/2014 17.39 17.39 16.72 17.03 22,358
01/28/2014 17.18 17.669 17.095 17.21 27,375
01/27/2014 16.55 17.45 16.516 16.99 18,748
01/24/2014 16.35 16.9 16.35 16.55 46,880
01/23/2014 16.4 16.71 16.33 16.5 34,329
01/22/2014 15.92 16.64 15.83 16.46 36,933
01/21/2014 15.8 16.03 15.79 16.03 27,673
01/17/2014 15.98 15.9999 15.72 15.8 22,434
01/16/2014 15.75 15.85 15.7 15.85 44,027
01/15/2014 15.96 15.9757 15.67 15.67 15,490
01/14/2014 15.59 15.95 15.4101 15.83 14,035
01/13/2014 15.66 15.94 15 15.29 18,119
01/10/2014 15.66 15.69 14.988 15.65 22,153
01/09/2014 15.33 15.98 15.33 15.54 25,174
01/08/2014 15.1 15.49 15.1 15.23 11,921
01/07/2014 14.97 15.3 14.81 15.02 19,701
01/06/2014 14.78 14.97 14.73 14.87 15,178
01/03/2014 14.65 14.7 14.5 14.69 13,866
01/02/2014 14.57 14.57 14.06 14.41 16,788
12/31/2013 14.39 14.62 14.39 14.57 11,246
12/30/2013 14.39 14.5 14.3 14.3 3,954
12/27/2013 14.14 14.389 14.14 14.38 2,293
12/26/2013 14.15 14.34 14.15 14.16 8,409
12/24/2013 14.1 14.14 14.02 14.14 4,367
12/23/2013 14.01 14.15 14 14.09 20,849
12/20/2013 14.15 14.299 13.99 13.99 6,719
12/19/2013 13.97 14.35 13.954 14.3 5,165
12/18/2013 14.15 14.15 13.9145 14.07 6,004
12/17/2013 14 14.25 13.84 14.1 20,127
12/16/2013 13.44 14.119 13.324 13.97 24,689
12/13/2013 13.03 13.4 13.03 13.26 8,219
12/12/2013 13.08 13.49 13.0001 13.06 8,282
12/11/2013 13.28 13.28 12.96 13.12 12,449
12/10/2013 12.91 13.25 12.82 13.16 4,052
12/09/2013 13.05 13.29 12.99 13.17 8,753
12/06/2013 12.83 13.02 12.76 13.01 13,250
12/05/2013 12.94 12.98 12.74 12.84 7,267
12/04/2013 12.308 13.01 12.308 12.84 9,909
12/03/2013 12.92 12.949 12.21 12.43 15,071
12/02/2013 12.9 12.949 12.76 12.85 6,700
11/29/2013 13.02 13.02 12.771 13.02 5,631
11/27/2013 12.99 13.21 12.82 12.99 9,275
11/26/2013 13.25 13.25 12.65 13.05 13,119
11/25/2013 12.73 13.61 12.7 13.17 25,411
11/22/2013 12.5 12.75 12.442 12.65 20,021
11/21/2013 12.13 12.62 12.13 12.4 14,443
11/20/2013 12.09 12.309 12.05 12.1 9,430
11/19/2013 12.06 12.2 11.99 12.11 3,302
11/18/2013 11.99 12.2 11.99 12.15 9,247
11/15/2013 11.92 12.13 11.8 12.12 27,099
11/14/2013 11.55 11.8899 11.394 11.82 9,357
11/13/2013 11.56 11.68 11.39 11.65 5,640
11/12/2013 11.72 11.7201 11.36 11.45 9,976
11/11/2013 11.58 11.86 11.549 11.81 17,276
11/08/2013 11.56 11.64 11.45 11.59 10,173
11/07/2013 11.34 11.57 11.34 11.52 8,232
11/06/2013 11.52 11.7 11.52 11.57 5,716
11/05/2013 11.48 11.7 11.34 11.7 17,111
11/04/2013 11.35 11.48 11.33 11.46 13,252
11/01/2013 11.37 11.45 11.331 11.38 4,517
10/31/2013 11.36 11.43 11.36 11.37 4,984
10/30/2013 11.39 11.41 11.341 11.37 6,161
10/29/2013 11.34 11.39 11.33 11.35 8,250
10/28/2013 11.28 11.36 11.25 11.33 8,157
10/25/2013 11.31 11.31 11.2101 11.25 7,390
10/24/2013 11.21 11.29 11.0401 11.29 17,867
10/23/2013 11.16 11.16 11.04 11.15 11,310
10/22/2013 11.242 11.25 11 11.03 11,576
10/21/2013 11.13 11.158 10.9696 10.99 3,431
10/18/2013 11.24 11.25 10.95 11.2 6,243
10/17/2013 11.25 11.27 11.105 11.15 11,316
10/16/2013 11.13 11.14 11.06 11.13 4,778
10/15/2013 11.24 11.24 10.98 11.14 6,156
10/14/2013 11.35 11.35 11.1801 11.31 5,833
10/11/2013 11.3 11.4633 11.18 11.3 6,623
10/10/2013 11.27 11.5 11.08 11.17 9,634
10/09/2013 11.5 11.5 11.1001 11.32 8,890
10/08/2013 11.26 11.5 11.24 11.39 8,013
10/07/2013 11.29 11.3 11.2401 11.28 3,619
10/04/2013 11.27 11.28 11.1 11.27 4,246
10/03/2013 11.2 11.29 10.99 11.19 4,979
10/02/2013 11.07 11.2465 11.0201 11.23 5,373
10/01/2013 11.01 11.15 11.01 11.15 25,173
09/30/2013 11.3 11.3 10.7501 11 8,697
09/27/2013 11.39 11.43 11.3 11.3 7,602
09/26/2013 11.5 11.5 11.32 11.32 6,040
09/25/2013 11.52 11.532 11.3 11.43 6,172
09/24/2013 11.8 11.8 11.511 11.61 10,881
09/23/2013 11.15 11.77 11.15 11.77 9,181
09/20/2013 11.2 11.21 11.01 11.15 8,046
09/19/2013 11.01 11.19 11.01 11.07 5,517
09/18/2013 10.99 10.99 10.72 10.96 27,069
09/17/2013 11.16 11.38 10.59 11 39,714
09/16/2013 11.36 11.37 10.83 11.03 8,964
09/13/2013 10.58 11.56 10.58 11.3 16,968
09/12/2013 10.5 10.77 10.5 10.77 4,048
09/11/2013 10.48 10.5 10.33 10.49 5,248
09/10/2013 10.4 10.48 10.31 10.31 8,042
09/09/2013 10.44 10.48 10.4 10.48 5,709
09/06/2013 10.58 10.58 10.3939 10.5 2,375
09/05/2013 10.53 10.613 10.53 10.53 3,609
09/04/2013 10.53 10.7 10.53 10.66 5,877
09/03/2013 10.489 10.64 10.31 10.63 4,879
08/30/2013 10.49 10.499 10.3502 10.43 2,270
08/29/2013 10.65 10.65 10.6 10.63 3,323
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?