Home > Quotes > SCI > Historical Prices

Service Corporation International Historical Stock Prices

SCI 
$17.36
*  
0.09
  negative  
0.52%
Get SCI Alerts
*Delayed - data as of May 21, 2013 14:22 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SCI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:22  17.30  17.42  17.26  17.36 308,202
05/20/2013 17.24 17.345 17.18 17.27 643,810
05/17/2013 17.16 17.28 17.15 17.27 437,340
05/16/2013 17.18 17.24 17.06 17.12 499,126
05/15/2013 17.2 17.2 17.03 17.2 590,472
05/14/2013 17.07 17.23 17.07 17.21 698,635
05/13/2013 16.95 17.12 16.93 17.12 684,048
05/10/2013 16.78 16.98 16.78 16.95 680,047
05/09/2013 16.83 16.98 16.75 16.83 473,412
05/08/2013 16.75 16.89 16.6699 16.87 517,652
05/07/2013 16.66 16.775 16.64 16.76 436,267
05/06/2013 16.7 16.78 16.61 16.67 639,579
05/03/2013 16.79 16.95 16.69 16.74 885,861
05/02/2013 16.54 16.68 16.399 16.62 503,774
05/01/2013 16.77 16.97 16.45 16.46 1,029,219
04/30/2013 16.71 16.88 16.62 16.88 1,063,514
04/29/2013 16.53 16.75 16.46 16.69 989,905
04/26/2013 16.8 16.85 16.43 16.46 1,472,200
04/25/2013 16.05 17.19 16.05 16.77 2,808,167
04/24/2013 15.91 15.98 15.81 15.94 620,313
04/23/2013 15.73 15.95 15.73 15.91 680,600
04/22/2013 15.6 15.675 15.38 15.62 652,278
04/19/2013 15.51 15.77 15.38 15.62 427,975
04/18/2013 15.69 15.8 15.4 15.5 770,220
04/17/2013 15.83 15.92 15.57 15.69 1,021,313
04/16/2013 16.1404 16.1404 15.74 15.92 978,377
04/15/2013 16.21 16.26 15.63 15.65 1,386,535
04/12/2013 16.43 16.45 16.27 16.31 684,339
04/11/2013 16.43 16.52 16.36 16.47 780,652
04/10/2013 16.45 16.49 16.39 16.4 944,926
04/09/2013 16.42 16.44 16.25 16.41 744,318
04/08/2013 16.38 16.46 16.26 16.39 465,415
04/05/2013 16.21 16.42 16.17 16.35 824,993
04/04/2013 16.28 16.41 16.18 16.37 459,919
04/03/2013 16.62 16.62 16.2 16.22 990,030
04/02/2013 16.74 16.83 16.51 16.55 910,322
04/01/2013 16.74 16.79 16.58 16.66 973,072
03/28/2013 16.59 16.76 16.54 16.73 860,538
03/27/2013 16.39 16.56 16.375 16.55 642,690
03/26/2013 16.47 16.53 16.42 16.52 785,510
03/25/2013 16.43 16.58 16.3 16.38 518,515
03/22/2013 16.36 16.44 16.275 16.36 536,512
03/21/2013 16.36 16.44 16.28 16.28 682,446
03/20/2013 16.21 16.47 16.18 16.41 725,103
03/19/2013 16.16 16.24 16.025 16.1 1,141,064
03/18/2013 16.17 16.25 16.12 16.13 682,394
03/15/2013 16.29 16.35 16.15 16.26 1,307,621
03/14/2013 16.21 16.33 16.13 16.3 805,236
03/13/2013 16.12 16.27 16.09 16.21 644,087
03/12/2013 15.97 16.22 15.94 16.14 1,259,994
03/11/2013 15.93 16.01 15.88 15.95 624,012
03/08/2013 15.82 15.95 15.74 15.89 1,015,988
03/07/2013 15.72 15.77 15.69 15.75 3,724,960
03/06/2013 15.77 15.87 15.66 15.69 1,624,375
03/05/2013 15.62 15.77 15.52 15.73 1,498,559
03/04/2013 15.51 15.58 15.42 15.55 742,136
03/01/2013 15.49 15.52 15.27 15.52 1,659,908
02/28/2013 15.66 15.71 15.53 15.54 1,255,952
02/27/2013 15.55 15.73 15.54 15.65 1,314,456
02/26/2013 15.49 15.575 15.345 15.54 959,947
02/25/2013 15.76 15.78 15.41 15.41 895,179
02/22/2013 15.64 15.705 15.52 15.67 845,330
02/21/2013 15.59 15.66 15.45 15.6 1,056,232
02/20/2013 15.7 15.71 15.61 15.62 1,347,262
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.