Historical Stock Prices

SRC 
$11.84
*  
0.02
0.17%
Get SRC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SRC now
Exchange: NYSE
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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 11.64 11.86 11.61 11.84 5,441,622
03/26/2015 11.96 12.03 11.8 11.82 6,319,240
03/25/2015 12.2 12.24 11.98 12.03 3,724,486
03/24/2015 12.3 12.31 12.16 12.19 6,035,780
03/23/2015 12.29 12.39 12.25 12.3 3,689,518
03/20/2015 12.16 12.29 12.155 12.26 7,875,168
03/19/2015 12.14 12.255 12.09 12.11 3,721,704
03/18/2015 11.91 12.29 11.83 12.21 8,537,533
03/17/2015 11.9 11.95 11.82 11.9 3,720,372
03/16/2015 11.88 11.95 11.85 11.89 3,624,914
03/13/2015 11.77 11.81 11.63 11.8 5,614,491
03/12/2015 11.74 11.885 11.69 11.79 3,756,408
03/11/2015 11.73 11.73 11.54 11.66 4,925,830
03/10/2015 11.7 11.81 11.65 11.72 2,204,507
03/09/2015 11.73 11.77 11.65 11.74 2,056,818
03/06/2015 11.97 11.97 11.65 11.67 6,703,045
03/05/2015 12.11 12.24 12.04 12.12 3,921,208
03/04/2015 12.2 12.24 12.08 12.11 3,375,183
03/03/2015 12.24 12.27 12.15 12.22 2,967,332
03/02/2015 12.27 12.42 12.2 12.25 3,908,960
02/27/2015 12.13 12.48 12.12 12.25 8,635,536
02/26/2015 12.42 12.455 12.26 12.33 2,762,583
02/25/2015 12.25 12.59 12.25 12.46 9,979,146
02/24/2015 12.45 12.49 12.225 12.25 5,067,582
02/23/2015 12.51 12.58 12.44 12.5 4,116,040
02/20/2015 12.37 12.51 12.35 12.47 4,399,838
02/19/2015 12.58 12.59 12.325 12.36 3,054,345
02/18/2015 12.52 12.7 12.36 12.63 5,492,723
02/17/2015 12.55 12.71 12.44 12.47 4,553,265
02/13/2015 12.63 12.64 12.42 12.59 3,243,578
02/12/2015 12.52 12.65 12.455 12.58 4,375,391
02/11/2015 12.49 12.58 12.37 12.48 2,202,652
02/10/2015 12.48 12.6 12.35 12.51 7,952,860
02/09/2015 12.53 12.61 12.45 12.47 7,092,785
02/06/2015 12.98 12.98 12.44 12.57 5,754,519
02/05/2015 12.85 13 12.8 12.99 4,054,869
02/04/2015 12.83 12.895 12.74 12.86 3,966,121
02/03/2015 12.76 12.91 12.635 12.9 4,398,807
02/02/2015 12.84 12.84 12.56 12.79 6,342,941
01/30/2015 12.88 12.96 12.79 12.86 6,554,863
01/29/2015 12.76 12.95 12.67 12.91 4,630,558
01/28/2015 12.83 12.885 12.7001 12.77 3,946,718
01/27/2015 12.73 12.85 12.69 12.8 3,227,308
01/26/2015 12.67 12.81 12.6 12.8 3,033,548
01/23/2015 12.75 12.79 12.59 12.66 2,493,537
01/22/2015 12.64 12.765 12.575 12.73 3,640,246
01/21/2015 12.55 12.65 12.48 12.57 3,962,286
01/20/2015 12.68 12.69 12.5 12.57 3,591,525
01/16/2015 12.55 12.67 12.43 12.65 4,927,565
01/15/2015 12.5 12.555 12.44 12.54 5,152,520
01/14/2015 12.21 12.49 12.19 12.49 4,277,524
01/13/2015 12.39 12.4 12.245 12.33 3,644,516
01/12/2015 12.29 12.4 12.2746 12.38 2,996,752
01/09/2015 12.39 12.42 12.225 12.26 7,819,094
01/08/2015 12.49 12.49 12.35 12.39 4,785,687
01/07/2015 12.3 12.49 12.23 12.48 5,871,824
01/06/2015 12.04 12.41 12.03 12.33 9,886,955
01/05/2015 11.99 12.07 11.92 12 5,832,743
01/02/2015 11.95 12.06 11.92 12.04 3,735,829
12/31/2014 12.01 12.04 11.84 11.89 3,344,607
12/30/2014 11.98 12.045 11.9375 12.01 4,044,773
12/29/2014 11.83 11.98 11.76 11.96 5,904,437
12/26/2014 11.95 12 11.87 11.91 2,647,124
12/24/2014 11.93 12.02 11.9 11.94 1,762,060
12/23/2014 12.02 12.04 11.89 11.94 4,246,875
12/22/2014 11.93 12.02 11.9 12.02 5,170,886
12/19/2014 11.91 11.99 11.84 11.95 8,151,314
12/18/2014 11.85 11.87 11.73 11.86 4,608,730
12/17/2014 11.61 11.85 11.56 11.83 6,140,258
12/16/2014 11.54 11.76 11.51 11.59 12,031,020
12/15/2014 11.67 11.67 11.54 11.56 6,213,892
12/12/2014 11.62 11.72 11.56 11.63 4,256,546
12/11/2014 11.48 11.64 11.44 11.61 2,499,625
12/10/2014 11.48 11.529 11.42 11.46 5,481,697
12/09/2014 11.52 11.55 11.46 11.48 3,866,947
12/08/2014 11.51 11.635 11.46 11.54 2,611,188
12/05/2014 11.59 11.59 11.42 11.5 3,503,152
12/04/2014 11.56 11.71 11.5 11.65 2,579,378
12/03/2014 11.58 11.62 11.5 11.54 4,764,939
12/02/2014 11.6 11.69 11.56 11.58 4,891,123
12/01/2014 11.69 11.83 11.625 11.64 2,121,376
11/28/2014 11.71 11.85 11.7 11.71 1,368,637
11/26/2014 11.73 11.81 11.68 11.71 1,914,439
11/25/2014 11.76 11.78 11.68 11.75 1,845,069
11/24/2014 11.59 11.72 11.53 11.71 2,368,304
11/21/2014 11.56 11.59 11.435 11.57 4,668,204
11/20/2014 11.62 11.62 11.42 11.48 6,744,892
11/19/2014 11.66 11.72 11.58 11.6 3,474,005
11/18/2014 11.46 11.735 11.44 11.65 4,072,214
11/17/2014 11.38 11.49 11.33 11.45 5,510,220
11/14/2014 11.54 11.59 11.33 11.35 4,272,929
11/13/2014 11.56 11.66 11.51 11.57 2,879,872
11/12/2014 11.71 11.72 11.5 11.57 3,506,421
11/11/2014 11.7 11.76 11.59 11.71 5,356,940
11/10/2014 11.69 11.74 11.64 11.68 5,552,315
11/07/2014 11.64 11.78 11.585 11.72 3,364,122
11/06/2014 11.84 11.93 11.63 11.64 5,840,314
11/05/2014 12 12.01 11.85 11.9 4,871,534
11/04/2014 11.97 12.02 11.82 11.99 4,328,206
11/03/2014 11.91 12.02 11.77 12.01 7,174,794
10/31/2014 11.83 11.92 11.715 11.9 8,885,746
10/30/2014 11.58 11.77 11.56 11.76 4,199,516
10/29/2014 11.58 11.64 11.47 11.6 9,120,028
10/28/2014 11.62 11.67 11.56 11.63 2,449,946
10/27/2014 11.61 11.67 11.56 11.63 2,686,938
10/24/2014 11.67 11.68 11.535 11.63 2,437,797
10/23/2014 11.62 11.71 11.52 11.64 5,708,733
10/22/2014 11.69 11.75 11.59 11.61 3,541,251
10/21/2014 11.55 11.69 11.52 11.65 2,482,766
10/20/2014 11.43 11.56 11.41 11.55 3,207,097
10/17/2014 11.6 11.63 11.34 11.39 2,612,667
10/16/2014 11.38 11.56 11.32 11.52 3,478,617
10/15/2014 11.46 11.61 11.33 11.48 7,413,821
10/14/2014 11.25 11.63 11.24 11.47 6,050,844
10/13/2014 11.18 11.34 11.16 11.24 2,216,834
10/10/2014 11.28 11.39 11.16 11.17 2,442,723
10/09/2014 11.22 11.43 11.19 11.28 4,488,572
10/08/2014 11.07 11.22 11 11.2 3,841,764
10/07/2014 11.12 11.16 11.05 11.06 2,228,363
10/06/2014 11.1 11.18 11.05 11.11 2,854,338
10/03/2014 11.1 11.17 11.03 11.1 9,440,159
10/02/2014 11.04 11.13 10.96 11.08 3,456,408
10/01/2014 10.93 11.17 10.91 11.07 7,507,475
09/30/2014 10.94 11 10.8 10.97 5,024,994
09/29/2014 10.93 10.96 10.811 10.92 2,755,601
09/26/2014 10.83 11.02 10.73 10.99 3,049,089
09/25/2014 11.14 11.14 10.97 10.99 4,440,380
09/24/2014 11.06 11.1599 11.01 11.14 4,872,848
09/23/2014 11.12 11.24 11.08 11.08 3,486,233
09/22/2014 11.25 11.27 11.13 11.14 3,015,094
09/19/2014 11.21 11.26 11.09 11.26 4,830,926
09/18/2014 11.29 11.34 11.1 11.15 5,847,091
09/17/2014 11.36 11.42 11.28 11.33 2,435,466
09/16/2014 11.16 11.38 11.145 11.32 2,499,745
09/15/2014 11.21 11.3 11.09 11.16 3,580,387
09/12/2014 11.53 11.55 11.2 11.24 4,655,092
09/11/2014 11.57 11.66 11.55 11.58 3,998,034
09/10/2014 11.73 11.73 11.5 11.55 4,684,144
09/09/2014 11.9 11.92 11.76 11.78 4,656,809
09/08/2014 11.99 12.07 11.82 11.91 6,154,052
09/05/2014 11.8 11.98 11.8 11.97 3,942,302
09/04/2014 11.84 11.87 11.73 11.8 5,681,315
09/03/2014 11.83 11.9 11.8 11.85 3,324,993
09/02/2014 11.8 11.86 11.75 11.84 2,466,605
08/29/2014 11.78 11.83 11.75 11.81 2,545,029
08/28/2014 11.74 11.78 11.69 11.78 1,950,633
08/27/2014 11.75 11.78 11.67 11.78 1,870,525
08/26/2014 11.79 11.805 11.71 11.72 2,115,898
08/25/2014 11.86 11.88 11.73 11.8 1,806,053
08/22/2014 11.88 11.88 11.73 11.81 2,195,966
08/21/2014 11.98 12.04 11.86 11.87 3,231,898
08/20/2014 11.98 12.08 11.95 12 4,172,503
08/19/2014 11.93 12.02 11.91 12.02 5,231,412
08/18/2014 11.83 11.92 11.79 11.92 2,538,589
08/15/2014 11.79 11.84 11.72 11.78 2,336,493
08/14/2014 11.8 11.85 11.75 11.78 2,514,393
08/13/2014 11.64 11.77 11.62 11.77 3,860,458
08/12/2014 11.67 11.7 11.56 11.61 2,342,344
08/11/2014 11.62 11.68 11.59 11.64 2,498,179
08/08/2014 11.49 11.61 11.44 11.61 3,173,206
08/07/2014 11.41 11.56 11.41 11.5 3,652,462
08/06/2014 11.42 11.47 11.32 11.42 3,745,163
08/05/2014 11.55 11.59 11.39 11.45 3,963,702
08/04/2014 11.64 11.65 11.46 11.59 2,087,081
08/01/2014 11.51 11.63 11.51 11.59 4,287,638
07/31/2014 11.55 11.61 11.52 11.57 4,168,961
07/30/2014 11.7 11.72 11.52 11.59 3,206,619
07/29/2014 11.69 11.77 11.63 11.69 3,187,425
07/28/2014 11.68 11.72 11.62 11.7 3,256,898
07/25/2014 11.63 11.72 11.61 11.7 3,924,900
07/24/2014 11.65 11.76 11.6 11.71 5,608,613
07/23/2014 11.51 11.64 11.48 11.62 2,402,261
07/22/2014 11.5 11.54 11.46 11.54 3,340,830
07/21/2014 11.46 11.495 11.38 11.48 1,636,060
07/18/2014 11.37 11.48 11.32 11.46 4,109,481
07/17/2014 11.4 11.43 11.34 11.36 3,600,666
07/16/2014 11.48 11.49 11.34 11.41 2,262,123
07/15/2014 11.39 11.43 11.34 11.38 1,299,372
07/14/2014 11.31 11.46 11.31 11.4 5,906,657
07/11/2014 11.3 11.38 11.25 11.35 1,300,952
07/10/2014 11.31 11.38 11.23 11.34 2,469,039
07/09/2014 11.29 11.36 11.2 11.3 2,139,805
07/08/2014 11.3 11.32 11.21 11.26 1,777,475
07/07/2014 11.25 11.28 11.2 11.23 1,712,859
07/03/2014 11.36 11.375 11.23 11.27 888,299
07/02/2014 11.39 11.42 11.315 11.38 1,751,192
07/01/2014 11.36 11.434 11.3 11.4 2,591,607
06/30/2014 11.33 11.39 11.23 11.36 2,679,902
06/27/2014 11.27 11.385 11.27 11.35 3,646,406
06/26/2014 11.14 11.3 11.125 11.3 3,437,372
06/25/2014 11.38 11.43 11.27 11.36 4,341,313
06/24/2014 11.57 11.57 11.405 11.43 2,831,345
06/23/2014 11.46 11.52 11.4 11.46 2,663,525
06/20/2014 11.3 11.5 11.28 11.49 3,877,101
06/19/2014 11.24 11.37 11.215 11.34 5,000,792
06/18/2014 11.16 11.285 11.14 11.23 6,071,439
06/17/2014 11.13 11.22 11.05 11.19 2,676,564
06/16/2014 11.25 11.3 11.09 11.13 2,402,362
06/13/2014 11.28 11.31 11.15 11.25 2,357,205
06/12/2014 11.25 11.39 11.14 11.28 4,616,456
06/11/2014 11.24 11.31 11.12 11.3 3,327,268
06/10/2014 11.25 11.33 11.17 11.3 3,447,588
06/09/2014 11.47 11.52 11.28 11.3 3,341,095
06/06/2014 11.49 11.54 11.42 11.46 3,958,990
06/05/2014 11.47 11.55 11.43 11.48 7,579,661
06/04/2014 11.43 11.51 11.41 11.48 3,363,662
06/03/2014 11.32 11.49 11.28 11.47 2,376,729
06/02/2014 11.3 11.38 11.24 11.36 3,420,066
05/30/2014 11.31 11.38 11.24 11.29 5,838,350
05/29/2014 11.37 11.48 11.26 11.3 4,350,453
05/28/2014 11.3 11.41 11.25 11.38 7,311,252
05/27/2014 11.26 11.46 11.26 11.31 5,274,392
05/23/2014 11.05 11.29 11.05 11.29 4,044,543
05/22/2014 11.25 11.28 11.01 11.06 6,912,919
05/21/2014 11.28 11.38 11.18 11.23 13,524,760
05/20/2014 11.33 11.48 11.28 11.28 6,240,160
05/19/2014 11.4 11.4399 11.26 11.35 9,133,713
05/16/2014 11.06 11.4 10.98 11.39 11,810,420
05/15/2014 10.99 11.25 10.71 11.25 47,822,610
05/14/2014 10.39 10.9 10.23 10.69 18,713,800
05/13/2014 10.84 10.97 10.68 10.73 4,072,652
05/12/2014 10.92 10.98 10.75 10.87 13,313,620
05/09/2014 11.01 11.1 10.89 10.93 5,022,347
05/08/2014 10.92 11.01 10.87 10.99 2,319,151
05/07/2014 10.89 10.99 10.87 10.97 2,905,443
05/06/2014 10.76 10.86 10.69 10.84 2,210,642
05/05/2014 10.8 10.86 10.745 10.8 1,955,062
05/02/2014 10.81 10.88 10.75 10.86 1,430,901
05/01/2014 10.74 10.85 10.66 10.85 1,950,350
04/30/2014 10.7 10.78 10.635 10.77 1,679,446
04/29/2014 10.8 10.8 10.69 10.72 2,047,125
04/28/2014 10.72 10.8 10.65 10.74 1,720,449
04/25/2014 10.65 10.73 10.61 10.7 1,781,995
04/24/2014 10.69 10.74 10.63 10.71 1,766,253
04/23/2014 10.7 10.78 10.61 10.66 3,384,514
04/22/2014 10.63 10.79 10.62 10.75 2,460,529
04/21/2014 10.65 10.715 10.585 10.62 4,031,803
04/17/2014 10.81 10.82 10.6 10.62 3,373,974
04/16/2014 10.8 10.86 10.71 10.8 2,476,209
04/15/2014 10.77 10.82 10.51 10.79 2,305,792
04/14/2014 10.79 10.89 10.64 10.75 2,133,492
04/11/2014 10.66 10.83 10.65 10.74 3,746,604
04/10/2014 10.92 11 10.69 10.7 2,025,432
04/09/2014 10.98 10.98 10.81 10.89 1,678,802
04/08/2014 10.74 10.975 10.71 10.92 3,356,652
04/07/2014 10.97 11.02 10.88 10.89 2,794,813
04/04/2014 11.05 11.07 10.92 10.97 2,484,648
04/03/2014 11.07 11.09 10.96 11 2,333,205
04/02/2014 11 11.15 10.91 11.04 4,121,434
04/01/2014 10.99 11.05 10.88 11.05 3,454,815
03/31/2014 10.74 10.99 10.67 10.98 2,531,679
03/28/2014 10.61 10.795 10.61 10.73 2,943,775
03/27/2014 10.6 10.76 10.47 10.61 3,934,302
*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?