Service Corporation International Historical Stock Prices

SCI 
$26.23
*  
0.44
1.65%
Get SCI Alerts
*Delayed - data as of Mar. 31, 2015 13:59 ET  -  Find a broker to begin trading SCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SCI Real Time
 
 
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 30-DEC-2014 TO 30-MAR-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.
13:59  26.34  26.47  26.20  26.23 1,001,417
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
01/30/2015 22.85 22.98 22.57 22.63 781,475
01/29/2015 22.91 22.98 22.665 22.98 929,380
01/28/2015 23.25 23.3 22.81 22.87 936,306
01/27/2015 23.12 23.285 23 23.15 722,832
01/26/2015 23.05 23.32 22.99 23.31 934,527
01/23/2015 23.12 23.23 23.02 23.04 662,138
01/22/2015 22.86 23.2399 22.66 23.1 876,132
01/21/2015 22.51 22.77 22.42 22.69 540,090
01/20/2015 22.84 22.93 22.43 22.52 624,824
01/16/2015 22.27 22.85 22.21 22.82 729,501
01/15/2015 22.81 22.82 22.3 22.32 815,493
01/14/2015 22.55 22.78 22.51 22.7 436,102
01/13/2015 22.88 23.03 22.58 22.83 676,073
01/12/2015 22.85 22.99 22.6 22.75 583,812
01/09/2015 22.9 22.93 22.74 22.81 562,707
01/08/2015 22.67 22.94 22.67 22.91 1,059,068
01/07/2015 22.63 22.67 22.475 22.53 1,091,240
01/06/2015 22.37 22.645 22.115 22.52 1,977,168
01/05/2015 22.35 22.48 22.11 22.29 825,303
01/02/2015 22.76 22.95 22.29 22.52 899,282
12/31/2014 23.11 23.11 22.7 22.7 1,376,005
12/30/2014 23.16 23.37 22.89 22.94 1,203,594
*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?