Quantcast

Historical Stock Prices

SCAC 
$10.18
*  
unch
unch
Get SCAC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SCAC now
Exchange:NASDAQ
Industry: Finance
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-OCT-2018 TO 18-JAN-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.
01/18/2019 10.18 10.18 10.18 10.18 388,128
01/17/2019 10.17 10.18 10.15 10.18 74,902
01/16/2019 10.15 10.18 10.15 10.15 1,556,675
01/15/2019 10.15 10.15 10.15 10.15 00
01/14/2019 10.15 10.15 10.15 10.15 00
01/11/2019 10.15 10.15 10.15 10.15 100,000
01/10/2019 10.13 10.13 10.12 10.12 65,002
01/09/2019 10.1 10.1 10.1 10.1 00
01/08/2019 10.1 10.1 10.1 10.1 00
01/07/2019 10.1 10.12 10.1 10.1 435,100
01/04/2019 10.11 10.11 10.1 10.1 101,000
01/03/2019 10.09 10.105 10.09 10.1 16,201
01/02/2019 10.1038 10.1209 10.08 10.0801 3,416
12/31/2018 10.08 10.08 10.08 10.08 00
12/28/2018 10.08 10.08 10.08 10.08 00
12/27/2018 10.08 10.08 10.08 10.08 64,100
12/26/2018 10.12 10.12 10.12 10.12 00
12/24/2018 10.12 10.12 10.12 10.12 00
12/21/2018 10.1 10.12 10.1 10.12 475,100
12/20/2018 10.12 10.12 10.12 10.12 00
12/19/2018 10.1 10.15 10.1 10.12 94,000
12/18/2018 10.12 10.12 10.12 10.12 00
12/17/2018 10.12 10.12 10.12 10.12 00
12/14/2018 10.12 10.12 10.12 10.12 00
12/13/2018 10.12 10.12 10.12 10.12 00
12/12/2018 10.12 10.12 10.12 10.12 00
12/11/2018 10.12 10.12 10.12 10.12 5,002
12/10/2018 10.12 10.12 10.08 10.08 7,300
12/07/2018 10.12 10.12 10.115 10.12 2,100
12/06/2018 10.13 10.13 10.13 10.13 1,885
12/04/2018 10.15 10.15 10.15 10.15 00
12/03/2018 10.15 10.15 10.15 10.15 4,536
11/30/2018 10.12 10.12 10.12 10.12 00
11/29/2018 10.12 10.12 10.12 10.12 00
11/28/2018 10.1243 10.1243 10.12 10.12 23,000
11/27/2018 10.12 10.12 10.119 10.12 39,501
11/26/2018 10.12 10.12 10.12 10.12 3,502
11/23/2018 10.1 10.1 10.1 10.1 4,168
11/21/2018 10.1 10.1 10.1 10.1 50,002
11/20/2018 10.1 10.1 10.1 10.1 154,170
11/19/2018 10.11 10.11 10.11 10.11 1,007
11/16/2018 10.1 10.1 10.1 10.1 300
11/15/2018 10.1 10.11 10.1 10.1 253,566
11/14/2018 10.17 10.17 10.13 10.13 1,100
11/13/2018 10.08 10.18 10.08 10.18 7,000
11/12/2018 10.12 10.12 10.12 10.12 00
11/09/2018 10.12 10.12 10.12 10.12 198
11/08/2018 10.12 10.12 10.12 10.12 100
11/07/2018 10.13 10.13 10.13 10.13 100
11/06/2018 10.1297 10.14 10.1297 10.14 298
11/05/2018 10.1 10.14 10.08 10.14 2,880,050
11/02/2018 10.1402 10.1402 10.1402 10.1402 00
11/01/2018 10.1402 10.1402 10.1402 10.1402 00
10/31/2018 10.1402 10.1402 10.1402 10.1402 00
10/30/2018 10.1402 10.1402 10.1402 10.1402 00
10/29/2018 10.1402 10.1402 10.1402 10.1402 00
10/26/2018 10.1402 10.1402 10.1402 10.1402 00
10/25/2018 10.1037 10.1505 10.1037 10.1402 8,800
10/24/2018 10.17 10.17 10.17 10.17 00
10/23/2018 10.1037 10.17 10.1037 10.17 1,550
10/22/2018 10.12 10.12 10.12 10.12 00
10/19/2018 10.12 10.12 10.12 10.12 00
10/18/2018 10.11 10.12 10.1 10.12 700
*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?

Smart Portfolio