$14.07 -0.01 (%) Steel Excel Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXCL historical data

Date Open High Low Close Volume
2/9/201613.5014.1213.5014.084,769
2/8/201612.9013.6012.8713.454,195
2/5/201613.1013.1013.0713.07655
2/4/201612.9013.2512.8213.207,153
2/3/201613.4413.6512.9113.006,210
2/2/201613.7513.7513.4813.48630
2/1/201614.2214.2513.8813.9910,592
1/29/201614.5914.6014.2914.294,926
1/28/201614.4414.4414.2514.394,767
1/27/201614.3114.3114.1414.142,448
1/26/201613.6914.1313.0714.1313,375
1/25/201613.5913.5913.0113.374,412
1/22/201612.0014.3111.8313.6010,539
1/21/201611.6712.0311.6711.992,570
1/20/201612.2612.2611.3811.676,187
1/19/201611.5012.5011.5012.03825
1/15/201612.3112.9412.3112.55807
1/14/201613.3213.3213.0413.251,371
1/13/201613.6313.8212.8713.363,370
1/12/201613.9614.0013.2613.953,708
1/11/201615.0015.8813.7213.8514,542
1/8/201614.3714.3714.2114.26942
1/7/201613.7714.2212.6913.6413,560
1/6/201614.8715.2114.8714.951,103
1/5/201615.4515.9815.1015.347,663
1/4/201615.5215.5214.8815.108,413
12/31/201513.0214.7812.9614.7113,947
12/30/201513.0013.3412.5713.0215,213
12/29/201513.7013.7013.0013.0121,567
12/28/201513.8914.0013.4213.4312,176
12/24/201513.3414.0013.3414.004,214
12/23/201512.8514.0012.8513.3414,250
12/22/201513.2513.3212.4712.862,931
12/21/201513.2013.2213.0113.015,414
12/18/201513.2513.9213.0113.0219,294
12/17/201513.1013.2513.1013.148,877
12/16/201513.2513.3512.8913.109,770
12/15/201514.0014.0013.2513.327,384
12/14/201514.0014.2513.6113.615,911
12/11/201514.3514.5414.0414.054,461
12/10/201514.6114.6114.2114.21916
12/9/201514.0014.5013.8414.3926,021
12/8/201514.2514.3313.9214.3310,860
12/7/201514.0014.2013.7213.897,163
12/4/201514.9714.9713.5914.002,854
12/3/201514.5214.5214.5214.521
12/2/201514.8114.8114.5014.524,296
12/1/201514.5014.8814.4514.80121,625
11/30/201515.0015.0014.5614.628,736
11/27/201514.6115.0014.4614.914,742
11/25/201514.9514.9514.2814.809,027
11/24/201514.9314.9814.9314.98360
11/23/201515.1115.1114.9814.981,385
11/20/201515.0015.5614.8715.123,690
11/19/201514.5114.9614.0914.953,291
11/18/201514.7815.0014.4614.692,839
11/17/201514.9715.4814.2314.2340,092
11/16/201515.2615.6114.8814.888,480
11/13/201514.7216.1514.7215.4814,321
11/12/201514.5015.1014.3014.7954,338
11/11/201515.7515.7513.6215.0443,323
11/10/201516.3916.6015.5315.5331,469
11/9/201516.5216.9416.3916.392,228
11/6/201516.3516.9016.1416.3561,981
11/5/201516.2116.2116.2116.21680
11/4/201517.1417.3016.9117.0015,842
11/3/201517.1517.1917.0017.023,483
11/2/201516.9817.2016.8017.0424,517
10/30/201517.0017.7516.8516.854,436
10/29/201517.1117.1116.8016.8024,204
10/28/201516.9117.4516.1516.5116,146
10/27/201517.4617.4616.9316.93442
10/26/201517.8617.8917.1817.463,683
10/23/201517.9017.9017.9017.900
10/22/201517.9918.1017.7017.9010,657
10/21/201518.0518.0517.7617.954,220
10/20/201519.0019.2017.8317.8313,695
10/19/201519.1319.7519.1319.25620
10/16/201519.5019.5019.5019.50100
10/15/201520.0020.0020.0020.00331
10/14/201520.0020.0019.8819.88616
10/13/201520.6520.6519.3519.472,266
10/12/201521.1321.1320.3520.351,008
10/9/201520.5020.8120.4620.812,460
10/8/201519.1120.4018.8820.2711,112
10/7/201520.7320.9620.3720.403,766
10/6/201520.8920.8920.8520.85261
10/5/201520.1420.5020.1420.50899
10/2/201520.1020.5018.5320.183,871
10/1/201519.9720.8419.8020.84508
9/30/201520.0021.2919.0319.9515,751
9/29/201521.2321.2321.1021.19432
9/28/201522.0022.0020.0021.253,527
9/25/201521.8221.9919.8221.756,006
9/24/201521.5521.8520.9921.751,567
9/23/201522.0122.0121.4321.993,663
9/22/201521.9022.0021.1621.754,334
9/21/201521.3522.0021.3522.0018,046
9/18/201521.4621.5019.2321.05135,615
9/17/201521.6421.9021.2921.2911,610
  • Showing 1-100 of 151 items
  • 1
  • 2
  • >>
Trading Center