Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, December 7, 2009, 4:28PM ET - U.S. Markets Closed. Dow Up 0.01% Nasdaq Down 0.22%
Sucampo Pharmaceuticals, Inc. (SCMP)At 4:00PM ET: 3.45  Down 0.10 (2.82%)  
MORE ON SCMP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-093.573.573.483.5515,1003.55
3-Dec-093.573.713.483.5034,4003.50
2-Dec-093.273.583.273.57118,6003.57
1-Dec-093.353.433.103.28159,7003.28
30-Nov-093.473.473.253.3188,3003.31
27-Nov-093.463.593.413.4722,0003.47
25-Nov-093.823.893.583.6045,1003.60
24-Nov-093.713.783.503.6436,1003.64
23-Nov-093.783.833.633.7738,3003.77
20-Nov-093.803.903.623.7170,7003.71
19-Nov-093.833.893.663.7927,8003.79
18-Nov-093.884.083.833.8519,2003.85
17-Nov-093.904.003.883.9133,9003.91
16-Nov-093.723.983.723.9133,9003.91
13-Nov-093.803.963.683.7840,1003.78
12-Nov-093.984.043.823.8338,9003.83
11-Nov-094.054.053.974.0034,5004.00
10-Nov-094.294.293.994.0730,8004.07
9-Nov-094.174.603.984.1374,1004.13
6-Nov-093.984.223.984.1411,3004.14
5-Nov-094.064.253.854.0242,8004.02
4-Nov-094.264.264.004.0034,0004.00
3-Nov-094.354.414.154.2231,1004.22
2-Nov-094.344.404.104.3856,9004.38
30-Oct-094.404.524.274.3766,6004.37
29-Oct-094.714.824.254.4437,5004.44
28-Oct-094.775.004.664.6617,8004.66
27-Oct-094.764.934.684.8016,4004.80
26-Oct-094.915.094.694.6935,4004.69
23-Oct-094.985.134.914.9119,2004.91
22-Oct-094.935.124.925.0722,5005.07
21-Oct-094.915.144.914.9166,7004.91
20-Oct-095.085.194.994.9945,2004.99
19-Oct-095.135.225.075.1023,6005.10
16-Oct-094.965.274.965.0355,8005.03
15-Oct-094.975.184.974.9955,7004.99
14-Oct-095.075.275.005.0334,1005.03
13-Oct-095.135.244.954.9963,5004.99
12-Oct-095.335.475.125.1220,0005.12
9-Oct-095.295.455.125.2717,9005.27
8-Oct-095.155.625.155.3437,7005.34
7-Oct-095.185.195.055.1013,3005.10
6-Oct-095.365.385.145.2215,6005.22
5-Oct-095.655.715.015.30145,5005.30
2-Oct-095.555.775.555.6539,9005.65
1-Oct-095.795.815.635.63160,1005.63
30-Sep-095.675.995.675.8350,1005.83
29-Sep-096.016.015.515.5239,0005.52
28-Sep-095.816.005.506.0028,9006.00
25-Sep-096.006.005.545.8028,4005.80
24-Sep-096.006.005.785.9933,1005.99
23-Sep-095.786.005.785.8735,8005.87
22-Sep-095.185.805.085.7673,9005.76
21-Sep-095.105.204.905.1228,2005.12
18-Sep-095.005.194.904.90134,4004.90
17-Sep-094.995.084.924.9711,6004.97
16-Sep-095.015.254.774.9941,1004.99
15-Sep-094.985.294.975.0050,8005.00
14-Sep-095.025.154.904.9849,5004.98
11-Sep-095.485.665.125.2021,8005.20
10-Sep-095.935.955.375.4454,9005.44
9-Sep-095.565.965.505.7225,2005.72
8-Sep-094.645.594.645.5541,9005.55
4-Sep-094.945.004.574.5818,3004.58
3-Sep-095.075.074.904.9723,4004.97
2-Sep-095.075.134.805.0127,1005.01
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions