Historical Stock Prices

SCI 
$27.98
*  
0.30
1.08%
Get SCI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SCI now
Exchange: NYSE
Industry: Consumer Services
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 27.75 28.11 27.74 27.98 1,755,667
04/30/2015 27.84 28.39 27.44 27.68 1,721,059
04/29/2015 27.84 27.84 27.34 27.7 1,503,775
04/28/2015 27.93 28.14 27.66 27.98 715,919
04/27/2015 27.99 28.08 27.69 28 1,418,892
04/24/2015 28.1 28.13 27.84 27.92 908,824
04/23/2015 28.13 28.37 28.07 28.09 1,552,964
04/22/2015 27.52 28.21 27.33 28.21 2,845,885
04/21/2015 27.43 27.55 27.26 27.53 1,495,933
04/20/2015 27.04 27.35 26.84 27.28 1,311,416
04/17/2015 26.96 27.04 26.6 26.87 691,044
04/16/2015 26.88 27.14 26.77 27.11 961,948
04/15/2015 26.69 27.05 26.66 26.98 1,341,908
04/14/2015 26.88 26.97 26.5199 26.6 818,239
04/13/2015 26.6 27.01 26.59 26.94 957,989
04/10/2015 26.5 26.71 26.47 26.69 741,508
04/09/2015 26.45 26.69 26.42 26.49 659,640
04/08/2015 26.53 26.64 26.375 26.5 1,279,333
04/07/2015 26.86 26.94 26.5 26.52 736,517
04/06/2015 26.6 26.92 26.58 26.87 1,983,841
04/02/2015 26.29 26.86 26.25 26.77 1,045,571
04/01/2015 26.05 26.27 25.875 26.25 1,208,300
03/31/2015 26.39 26.47 26.035 26.05 2,206,606
03/30/2015 26.94 27.03 26.64 26.67 965,731
03/27/2015 26.31 26.78 26.31 26.76 763,217
03/26/2015 26.45 26.565 26.08 26.28 1,065,797
03/25/2015 27.01 27.02 26.43 26.45 2,199,478
03/24/2015 26.91 27.18 26.84 27.04 1,221,831
03/23/2015 26.74 27.02 26.7 26.89 1,085,858
03/20/2015 26.65 26.81 26.52 26.78 1,610,429
03/19/2015 26.39 26.65 26.25 26.51 966,841
03/18/2015 25.97 26.62 25.9006 26.42 1,712,073
03/17/2015 25.84 26.025 25.68 25.97 795,597
03/16/2015 25.57 25.92 25.55 25.89 1,119,047
03/13/2015 25.3 25.51 25.252 25.47 896,117
03/12/2015 25.35 25.46 25.26 25.34 889,710
03/11/2015 24.85 25.26 24.85 25.22 1,162,078
03/10/2015 25.01 25.0376 24.74 24.82 1,961,297
03/09/2015 25.26 25.36 25.16 25.23 1,030,044
03/06/2015 25.2 25.29 25.01 25.21 1,223,975
03/05/2015 25.27 25.38 25.2 25.28 515,232
03/04/2015 25.14 25.37 25.12 25.27 779,534
03/03/2015 25.27 25.4 25.09 25.24 928,842
03/02/2015 24.92 25.39 24.92 25.34 1,203,806
02/27/2015 24.8 24.98 24.77 24.85 634,053
02/26/2015 24.76 24.9 24.7499 24.85 497,783
02/25/2015 24.89 24.96 24.7 24.83 1,454,267
02/24/2015 24.85 25.07 24.79 24.96 622,047
02/23/2015 24.72 24.93 24.62 24.88 789,715
02/20/2015 24.67 24.8 24.45 24.72 1,086,306
02/19/2015 24.73 24.875 24.7 24.76 968,832
02/18/2015 24.9 24.96 24.69 24.86 1,651,920
02/17/2015 24.7 25 24.56 24.8 1,376,494
02/13/2015 24.73 24.87 24.594 24.76 1,022,381
02/12/2015 24.7 24.88 24.49 24.74 1,673,739
02/11/2015 23.36 24.64 23.21 24.39 3,530,005
02/10/2015 23.06 23.08 22.92 23.03 1,182,516
02/09/2015 22.86 23 22.77 22.89 951,699
02/06/2015 23.02 23.1 22.83 22.91 1,255,074
02/05/2015 23.05 23.16 22.96 23 1,309,110
02/04/2015 22.87 23.09 22.8 22.93 684,875
02/03/2015 22.8 22.99 22.68 22.94 888,413
02/02/2015 22.75 22.7996 22.32 22.72 903,237
*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?