Quantcast

Historical Stock Prices

SCA 
$25.33
*  
unch
unch
Get SCA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SCA now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 25.33 25.33 25.33 25.33 00
04/17/2019 25.33 25.33 25.33 25.33 141
04/16/2019 25.3 25.3527 25.3 25.351 1,930
04/15/2019 25.51 25.51 25.27 25.45 3,811
04/12/2019 25.51 25.54 25.368 25.5379 2,250
04/11/2019 25.3699 25.3699 25.3699 25.3699 00
04/10/2019 25.18 25.37 25.18 25.3699 2,200
04/09/2019 25.15 25.201 25.1327 25.201 2,400
04/08/2019 25.32 25.3443 25.32 25.3443 200
04/05/2019 25.23 25.23 25.22 25.22 1,594
04/04/2019 25.47 25.47 25.47 25.47 00
04/03/2019 25.22 25.47 25.22 25.47 212
04/02/2019 25.19 25.43 25.1705 25.19 3,798
04/01/2019 25.1825 25.1825 25.1 25.1 500
03/29/2019 25.13 25.13 25.13 25.13 1,500
03/28/2019 25.3426 25.3426 25.3426 25.3426 392
03/27/2019 25.22 25.22 25.12 25.12 1,540
03/26/2019 25.25 25.47 25.2 25.31 3,700
03/25/2019 25.32 25.32 25.32 25.32 200
03/22/2019 25.4 25.4 25.25 25.31 4,350
03/21/2019 25.4 25.4 25.4 25.4 316
03/20/2019 25.47 25.47 25.47 25.47 100
03/19/2019 25.37 25.371 25.37 25.371 501
03/18/2019 25.31 25.37 25.31 25.37 433
03/15/2019 25.2115 25.29 25.2115 25.29 1,457
03/14/2019 25.2 25.2 25.2 25.2 275
03/13/2019 25.34 25.34 25.3 25.3 250
03/12/2019 25.3875 25.39 25.2888 25.2888 1,650
03/11/2019 25.4 25.44 25.3002 25.39 2,109
03/08/2019 25.234 25.2396 25.234 25.2396 330
03/07/2019 25.3 25.3 25.25 25.25 1,291
03/06/2019 25.2 25.3 25.2 25.3 5,859
03/05/2019 25.17 25.17 25.15 25.15 600
03/04/2019 25.0704 25.17 25.0201 25.1288 2,050
03/01/2019 25.04 25.1 25.02 25.0318 4,080
02/28/2019 25 25.2556 24.9165 25.06 14,263
02/27/2019 25.25 25.27 25.25 25.25 1,083
02/26/2019 25.28 25.28 25.28 25.28 100
02/25/2019 25.2827 25.2827 25.28 25.28 216
02/22/2019 25.2523 25.2523 25.2523 25.2523 00
02/21/2019 25.2523 25.2523 25.2523 25.2523 00
02/20/2019 25.42 25.47 25.2523 25.2523 4,600
02/19/2019 25.3 25.3 25.3 25.3 200
02/15/2019 25.47 25.47 25.47 25.47 200
02/14/2019 25.25 25.25 25.25 25.25 100
02/13/2019 25.21 25.21 25.21 25.21 00
02/12/2019 25.21 25.21 25.21 25.21 100
02/11/2019 25.1973 25.2 25.1973 25.2 1,100
02/08/2019 25.32 25.32 25.29 25.29 900
02/07/2019 25.33 25.36 25.33 25.36 200
02/06/2019 25.17 25.29 25.17 25.29 1,650
02/05/2019 25.193 25.2 25.02 25.1728 3,486
02/04/2019 25.49 25.49 25.0501 25.15 4,230
02/01/2019 25.42 25.42 25.3699 25.42 2,501
01/31/2019 25.25 25.38 25.2123 25.3455 5,160
01/30/2019 25.3927 25.3927 25.15 25.3 1,900
01/29/2019 25.1216 25.1216 25.1216 25.1216 900
01/28/2019 25.3368 25.49 25.3368 25.49 700
01/25/2019 25.49 25.49 25.3998 25.49 3,035
01/24/2019 25.43 25.43 25.43 25.43 00
01/23/2019 25.03 25.43 25.03 25.43 1,350
01/22/2019 25.37 25.37 25.37 25.37 100
01/18/2019 25.1 25.2 24.851 25.2 4,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SCA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio