Quantcast

Historical Stock Prices

SXCP 
$10.9
*  
0.18
1.62%
Get SXCP Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading SXCP now
Exchange:NYSE
Industry: Basic Industries
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 11.01 11.15 10.85 10.9 72,253
06/13/2019 11.03 11.2 10.99 11.08 68,019
06/12/2019 11.11 11.22 10.936 10.94 90,353
06/11/2019 11.35 11.48 11.1 11.21 77,604
06/10/2019 11.12 11.36 11.11 11.27 100,235
06/07/2019 10.7 11.13 10.65 11.05 85,676
06/06/2019 10.69 10.76 10.6 10.69 58,980
06/05/2019 10.94 11.04 10.68 10.71 96,219
06/04/2019 10.81 11.18 10.8 10.98 168,586
06/03/2019 10.52 10.85 10.4245 10.81 108,284
05/31/2019 10.58 10.68 10.4 10.51 141,851
05/30/2019 10.85 10.95 10.62 10.67 119,893
05/29/2019 10.87 10.9 10.6767 10.83 109,004
05/28/2019 11 11.09 10.78 11.02 100,413
05/24/2019 11.08 11.28 10.75 10.94 65,193
05/23/2019 11.07 11.26 10.91 11.02 133,591
05/22/2019 11.35 11.52 11.1 11.15 134,277
05/21/2019 11.31 11.53 11.28 11.42 102,934
05/20/2019 11.18 11.37 11.1016 11.26 489,617
05/17/2019 10.93 11.3157 10.8915 11.18 271,479
05/16/2019 11.22 11.45 10.83 11.03 386,802
05/15/2019 11.35 11.45 11.19 11.41 156,106
05/14/2019 11.45 11.5798 11.34 11.42 230,969
05/13/2019 11.98 11.9959 11.65 11.78 279,835
05/10/2019 12.06 12.26 11.9707 12.14 260,949
05/09/2019 12 12.31 11.98 12.19 234,302
05/08/2019 11.9 12.2838 11.78 12.11 126,308
05/07/2019 12.6 12.92 11.7862 11.87 231,893
05/06/2019 12.71 12.84 12.59 12.65 164,023
05/03/2019 12.59 12.93 12.51 12.92 371,029
05/02/2019 12.2 12.58 12.05 12.5 249,684
05/01/2019 12.6 12.66 12.19 12.19 263,670
04/30/2019 12.64 12.7 12.45 12.54 213,454
04/29/2019 12.23 12.63 12.1 12.55 161,079
04/26/2019 12.54 12.54 12.17 12.27 128,477
04/25/2019 12.14 12.63 12.14 12.55 329,101
04/24/2019 12.56 12.81 11.77 12.32 277,316
04/23/2019 12.44 12.75 12.44 12.63 207,921
04/22/2019 12.36 12.47 12.25 12.39 100,672
04/18/2019 12.58 12.76 12.32 12.33 76,180
04/17/2019 12.69 12.83 12.51 12.67 191,483
04/16/2019 12.46 12.78 12.46 12.61 88,748
04/15/2019 12.73 12.73 12.41 12.48 77,187
04/12/2019 12.82 13 12.58 12.74 89,703
04/11/2019 13 13.12 12.68 12.72 76,342
04/10/2019 12.96 13.2368 12.8854 13.12 164,586
04/09/2019 13.2 13.2 12.8991 12.93 163,577
04/08/2019 13.22 13.27 13.06 13.24 150,971
04/05/2019 12.98 13.28 12.93 13.28 160,777
04/04/2019 12.67 13 12.58 12.95 164,644
04/03/2019 12.97 13.02 12.54 12.63 118,152
04/02/2019 12.75 12.89 12.62 12.88 153,695
04/01/2019 12.55 12.9423 12.55 12.78 177,318
03/29/2019 12.66 12.83 12.45 12.45 142,565
03/28/2019 12.61 12.75 12.46 12.59 88,230
03/27/2019 12.32 12.7 12.32 12.59 95,088
03/26/2019 12.4 12.6 12.15 12.38 131,285
03/25/2019 12.63 12.7186 12.25 12.43 320,896
03/22/2019 13.29 13.33 12.71 12.78 80,232
03/21/2019 13.12 13.6 13.12 13.42 47,289
03/20/2019 13.22 13.32 12.93 13.19 81,855
03/19/2019 13.33 13.46 13.2 13.31 56,854
03/18/2019 13.05 13.35 13.05 13.2 55,440
03/15/2019 13.25 13.25 12.8666 13.05 163,051
03/14/2019 13.5 13.54 13.19 13.22 44,885
*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