Quantcast

Historical Stock Prices

(ETF)
SCO 
$17.63
*  
0.52
3.04%
Get SCO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SCO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 17.43 17.98 17.43 17.63 2,369,147
03/21/2019 16.97 17.2 16.8 17.11 2,020,165
03/20/2019 17.57 17.6017 16.86 16.95 2,248,456
03/19/2019 17.25 17.66 17.18 17.56 1,520,813
03/18/2019 17.7 17.748 17.29 17.44 1,487,567
03/15/2019 18.09 18.15 17.65 17.77 2,099,395
03/14/2019 17.73 17.94 17.58 17.74 1,533,201
03/13/2019 18.23 18.27 17.74 17.79 3,049,407
03/12/2019 18.52 18.84 18.3374 18.74 1,692,092
03/11/2019 18.8 19.12 18.68 18.82 1,766,720
03/08/2019 19.96 20.319 19.22 19.25 2,352,087
03/07/2019 18.88 19.16 18.84 18.98 1,431,163
03/06/2019 19.32 19.69 19.05 19.18 1,735,389
03/05/2019 18.65 19.12 18.61 18.96 1,169,329
03/04/2019 18.88 19.39 18.6457 19 1,530,176
03/01/2019 18.57 19.6 18.33 19.47 2,054,816
02/28/2019 18.67 18.85 18.42 18.56 1,395,630
02/27/2019 18.93 19.1425 18.4 18.68 3,062,030
02/26/2019 19.68 19.85 19.37 19.59 1,383,469
02/25/2019 19.28 19.96 19.15 19.78 1,718,026
02/22/2019 18.42 18.63 18.27 18.6 1,792,649
02/21/2019 18.77 18.96 18.63 18.8 2,174,455
02/20/2019 19.31 19.33 18.36 18.65 2,406,988
02/19/2019 19.55 19.59 19.06 19.11 1,424,629
02/15/2019 19.64 19.76 19.2257 19.26 2,586,119
02/14/2019 20.78 21.15 20.12 20.16 2,960,217
02/13/2019 20.75 20.7617 20.1155 20.55 3,053,787
02/12/2019 20.63 21.41 20.56 21.28 1,903,994
02/11/2019 22.52 22.8 21.692 21.9 1,305,128
02/08/2019 21.54 22.05 21.43 21.62 907,183
02/07/2019 20.97 22.32 20.86 21.68 1,893,785
02/06/2019 21.19 21.408 20.42 20.7 1,600,368
02/05/2019 20.91 21.04 20.19 20.87 1,452,504
02/04/2019 20.5 21.14 20.06 20.12 1,912,351
02/01/2019 20.56 20.56 19.45 19.665 2,197,304
01/31/2019 20.2 21.01 19.7 20.7 2,510,543
01/30/2019 20.74 20.92 20 20.5 2,870,740
01/29/2019 21.59 21.59 20.76 21.4 2,350,020
01/28/2019 22.37 22.92 22.22 22.27 1,600,048
01/25/2019 21.33 21.54 20.98 21.19 1,298,651
01/24/2019 21.94 22.02 21.27 21.47 2,740,633
01/23/2019 21.46 22.57 21.4 21.97 1,700,460
01/22/2019 21.76 22.38 21.53 21.62 1,580,139
01/18/2019 21.73 22.06 20.76 20.91 2,554,507
01/17/2019 22.71 23.16 21.83 22.13 2,666,694
01/16/2019 22.41 22.94 21.96 22.03 1,782,206
01/15/2019 22.91 22.94 22.0876 22.27 1,455,008
01/14/2019 23.11 23.84 22.64 23.62 1,814,833
01/11/2019 22.44 23.11 22.16 22.72 2,328,706
01/10/2019 22.74 22.91 21.7866 21.99 1,533,579
01/09/2019 23.3 23.85 21.94 22.15 3,244,917
01/08/2019 25.14 25.48 24.5102 24.73 1,493,251
01/07/2019 25.8 26.09 24.61 25.83 1,923,941
01/04/2019 26.38 27 25.15 26.34 2,502,474
01/03/2019 27.4 29.28 27.24 27.63 1,830,418
01/02/2019 30.83 31.14 26.7 28.17 2,858,890
12/31/2018 29.54 30.68 29.04 29.28 908,016
12/28/2018 30.32 31.18 29.45 30.23 2,077,526
12/27/2018 30.1 31.41 29.69 29.69 1,418,969
12/26/2018 33.16 33.2 28.11 28.14 2,868,145
12/24/2018 31.84 33.1999 31.67 33.13 1,573,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SCO



Research Brokers before you trade

Want to trade FX?

Smart Portfolio