SPCHA

Sport Chalet, Inc. Historical Stock Prices

$1.1501
*  
unch
unch
Get SPCHA Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SPCHA now
Exchange: NASDAQ
Industry: Consumer Services
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: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.15  1.16  1.15  1.1501 7,095
07/22/2014 1.15 1.16 1.15 1.1501 7,095
07/21/2014 1.15 1.16 1.15 1.15 6,786
07/18/2014 1.15 1.1501 1.15 1.1501 5,959
07/17/2014 1.15 1.153 1.15 1.15 23,741
07/16/2014 1.15 1.1501 1.15 1.15 6,006
07/15/2014 1.1607 1.1607 1.15 1.15 700
07/14/2014 1.168 1.17 1.15 1.15 3,070
07/11/2014 1.15 1.161 1.15 1.15 32,409
07/10/2014 1.18 1.18 1.15 1.16 25,268
07/09/2014 1.18 1.18 1.15 1.15 1,200
07/08/2014 1.15 1.1799 1.15 1.153 69,593
07/07/2014 1.16 1.16 1.14 1.15 63,440
07/03/2014 1.13 1.16 1.13 1.16 33,208
07/02/2014 1.14 1.1776 1.14 1.17 2,170
07/01/2014 1.13 1.23 1.12 1.15 322,132
06/30/2014 0.9356 1 0.8401 0.8401 1,734
06/27/2014 0.98 0.98 0.98 0.98 00
06/26/2014 1.02 1.02 0.98 0.98 510
06/25/2014 1.044 1.044 0.85 0.91 4,489
06/24/2014 1.05 1.05 1.05 1.05 653
06/23/2014 1.025 1.025 1.025 1.025 267
06/20/2014 1.03 1.07 0.97 1.03 10,163
06/19/2014 1.08 1.08 1.01 1.04 6,220
06/18/2014 1.07 1.09 1.07 1.07 1,134
06/17/2014 1.05 1.1 1.049 1.07 5,997
06/16/2014 1.05 1.09 1.05 1.05 3,160
06/13/2014 1.0401 1.12 1.0401 1.12 565
06/12/2014 1.05 1.14 1.05 1.12 1,270
06/11/2014 1.14 1.14 1.02 1.13 1,042
06/10/2014 1.2 1.2 0.94 1.14 29,451
06/09/2014 1.04 1.04 1.02 1.04 2,471
06/06/2014 0.94 1.0504 0.94 1 5,400
06/05/2014 1.0397 1.0397 1.0397 1.0397 00
06/04/2014 1.01 1.04 1.01 1.0397 4,251
06/03/2014 1.007 1.007 1 1 1,984
06/02/2014 1.02 1.02 1.02 1.02 00
05/30/2014 1.02 1.02 1.02 1.02 2,500
05/29/2014 1.05 1.05 1.05 1.05 00
05/28/2014 1.049 1.05 1.049 1.05 3,333
05/27/2014 1.0201 1.0201 1.0201 1.0201 175
05/23/2014 1.05 1.05 1.05 1.05 00
05/22/2014 1.05 1.05 1.05 1.05 00
05/21/2014 1.0322 1.05 1.0301 1.05 1,700
05/20/2014 1.0599 1.06 1.0599 1.06 500
05/19/2014 1.06 1.06 1.06 1.06 300
05/16/2014 1.0601 1.0601 1.0601 1.0601 224
05/15/2014 1.06 1.06 1.06 1.06 100
05/14/2014 1.07 1.07 1.05 1.05 700
05/13/2014 1.1 1.1 1.095 1.095 1,800
05/12/2014 1.1 1.1 1.1 1.1 00
05/09/2014 1.0799 1.1 1.0798 1.1 9,025
05/08/2014 1.0999 1.0999 1.04 1.04 9,857
05/07/2014 1.04 1.11 1.03 1.11 6,101
05/06/2014 1.12 1.12 1.12 1.12 224
05/05/2014 1.12 1.12 1.12 1.12 780
05/02/2014 1.129 1.129 1.129 1.129 00
05/01/2014 1.13 1.13 1.129 1.129 986
04/30/2014 1.0599 1.0599 1.0599 1.0599 00
04/29/2014 1.0599 1.0599 1.0599 1.0599 00
04/28/2014 1.0599 1.0599 1.0599 1.0599 00
04/25/2014 1.05 1.0599 1.05 1.0599 3,101
04/24/2014 1.1 1.1 1.06 1.07 2,392
04/23/2014 1.139 1.14 1.1 1.1027 2,469
04/22/2014 1.14 1.15 1.139 1.15 825
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?