Quantcast

Historical Stock Prices

SCACW 
$0.65
*  
unch
unch
Get SCACW Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SCACW 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 0.65 0.65 0.65 0.65 00
01/17/2019 0.65 0.65 0.65 0.65 2,000
01/16/2019 0.8 0.8 0.65 0.65 5,081
01/15/2019 0.42 0.42 0.42 0.42 00
01/14/2019 0.42 0.42 0.42 0.42 00
01/11/2019 0.42 0.42 0.42 0.42 00
01/10/2019 0.4 0.42 0.4 0.42 67,451
01/09/2019 0.41 0.41 0.3885 0.3985 10,820
01/08/2019 0.53 0.53 0.53 0.53 00
01/07/2019 0.53 0.53 0.53 0.53 300
01/04/2019 0.6 0.6 0.6 0.6 00
01/03/2019 0.6 0.6 0.6 0.6 00
01/02/2019 0.6 0.6 0.6 0.6 00
12/31/2018 0.64 0.6401 0.6 0.6 3,925
12/28/2018 0.689 0.689 0.689 0.689 100
12/27/2018 0.48 0.48 0.48 0.48 00
12/26/2018 0.48 0.48 0.48 0.48 500
12/24/2018 0.51 0.51 0.51 0.51 00
12/21/2018 0.51 0.51 0.51 0.51 1,000
12/20/2018 0.55 0.55 0.55 0.55 100
12/19/2018 0.55 0.55 0.55 0.55 00
12/18/2018 0.55 0.55 0.55 0.55 00
12/17/2018 0.55 0.55 0.55 0.55 00
12/14/2018 0.56 0.56 0.55 0.55 6,300
12/13/2018 0.55 0.55 0.55 0.55 1,100
12/12/2018 0.6 0.6 0.6 0.6 100
12/11/2018 0.6 0.6 0.47 0.59 3,557
12/10/2018 0.7 0.7 0.7 0.7 100
12/07/2018 0.73 0.73 0.73 0.73 200
12/06/2018 0.76 0.76 0.73 0.73 3,900
12/04/2018 0.8 0.8 0.8 0.8 200
12/03/2018 0.84 0.84 0.84 0.84 00
11/30/2018 0.84 0.84 0.84 0.84 100
11/29/2018 0.76 0.76 0.7555 0.76 20,500
11/28/2018 0.789 0.789 0.789 0.789 400
11/27/2018 0.5828 0.5828 0.5828 0.5828 00
11/26/2018 0.5828 0.5828 0.5828 0.5828 00
11/23/2018 0.5828 0.5828 0.5828 0.5828 00
11/21/2018 0.65 0.66 0.5399 0.5828 22,600
11/20/2018 0.76 0.76 0.6 0.6 5,695
11/19/2018 0.8 0.8 0.75 0.75 47,324
11/16/2018 0.85 0.85 0.85 0.85 404
11/15/2018 0.92 0.95 0.8 0.835 185,877
11/14/2018 1 1 1 1 00
11/13/2018 1 1 1 1 00
11/12/2018 1 1 1 1 00
11/09/2018 0.97 1.08 0.97 1 75,479
11/08/2018 1.1 1.1 1.1 1.1 00
11/07/2018 1.1 1.1 1.1 1.1 00
11/06/2018 1.1 1.1 1.1 1.1 00
11/05/2018 1.1 1.1 1.1 1.1 4,700
11/02/2018 1.15 1.15 1.15 1.15 00
11/01/2018 1.15 1.15 1.15 1.15 00
10/31/2018 1.15 1.15 1.15 1.15 00
10/30/2018 1.15 1.15 1.15 1.15 00
10/29/2018 1.15 1.15 1.15 1.15 00
10/26/2018 1.15 1.15 1.15 1.15 1,000
10/25/2018 1.15 1.2 1.15 1.2 600
10/24/2018 1.2 1.2 1.2 1.2 00
10/23/2018 1.2 1.2 1.2 1.2 00
10/22/2018 1.2 1.2 1.2 1.2 00
10/19/2018 1.2 1.2 1.2 1.2 00
10/18/2018 1.2 1.2 1.2 1.2 00
*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