Service Corporation International Historical Stock Prices

SCI 
$19.96
*  
0.26
1.29%
Get SCI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading SCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SCI Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.26  20.30  19.95  19.96 1,214,624
07/29/2014 20.28 20.3 19.95 19.96 1,215,224
07/28/2014 20.28 20.36 20.085 20.22 539,310
07/25/2014 20.31 20.33 20.18 20.28 668,620
07/24/2014 20.48 20.59 20.395 20.42 481,940
07/23/2014 20.38 20.46 20.27 20.45 522,801
07/22/2014 20.25 20.54 20.2 20.36 967,485
07/21/2014 20.57 20.62 20.21 20.22 1,582,641
07/18/2014 20.5 20.68 20.43 20.68 933,648
07/17/2014 20.46 20.66 20.34 20.45 1,381,999
07/16/2014 20.73 20.87 20.49 20.58 2,448,644
07/15/2014 20.88 21.04 20.68 20.68 1,558,761
07/14/2014 20.88 20.96 20.8 20.89 667,755
07/11/2014 20.85 20.875 20.72 20.78 408,745
07/10/2014 20.62 20.96 20.61 20.85 958,818
07/09/2014 20.89 20.94 20.72 20.94 1,048,857
07/08/2014 20.95 20.95 20.74 20.82 912,216
07/07/2014 20.99 21.0025 20.825 20.94 1,035,432
07/03/2014 21 21.1 20.985 21.08 356,393
07/02/2014 20.9 21.03 20.78 20.97 1,063,493
07/01/2014 20.73 21 20.68 20.88 2,994,374
06/30/2014 20.75 20.78 20.61 20.72 1,472,750
06/27/2014 20.52 20.84 20.5 20.8 2,236,485
06/26/2014 20.37 20.53 20.23 20.52 1,500,627
06/25/2014 20.02 20.5 20.02 20.42 2,155,927
06/24/2014 20.1 20.31 20.05 20.07 798,300
06/23/2014 20.2 20.25 20.06 20.14 643,716
06/20/2014 20.3 20.335 20.19 20.22 877,439
06/19/2014 20.19 20.33 20.09 20.32 1,537,074
06/18/2014 20.05 20.17 19.8 20.13 1,949,829
06/17/2014 19.85 20.17 19.84 20.03 1,946,626
06/16/2014 19.89 19.92 19.69 19.86 1,001,473
06/13/2014 20.11 20.13 19.86 19.93 1,012,223
06/12/2014 20.22 20.28 20.07 20.12 1,110,023
06/11/2014 20.2 20.31 20.18 20.25 937,820
06/10/2014 20.46 20.46 20.29 20.36 1,187,481
06/09/2014 20.4 20.58 20.31 20.51 1,381,102
06/06/2014 20.61 20.77 20.37 20.45 2,680,880
06/05/2014 20.47 20.65 20.35 20.57 1,568,665
06/04/2014 20.14 20.555 20.14 20.49 2,281,408
06/03/2014 19.99 20.24 19.94 20.23 1,256,068
06/02/2014 20.02 20.14 19.72 20.08 1,827,414
05/30/2014 20.05 20.27 19.98 20.02 1,913,570
05/29/2014 19.93 20.23 19.8 20.01 1,237,994
05/28/2014 19.92 19.96 19.78 19.93 1,319,775
05/27/2014 19.85 20.04 19.79 19.91 2,195,508
05/23/2014 19.4 19.77 19.2 19.76 2,127,927
05/22/2014 19.28 19.47 19.07 19.41 1,520,754
05/21/2014 19.05 19.385 19.05 19.23 1,227,587
05/20/2014 19.11 19.15 18.89 18.96 1,278,600
05/19/2014 18.9 19.11 18.87 19.09 890,484
05/16/2014 18.91 18.95 18.73 18.89 1,645,742
05/15/2014 18.95 18.99 18.54 18.86 905,445
05/14/2014 19 19.03 18.9 18.97 797,628
05/13/2014 19.16 19.19 18.99 19.05 765,187
05/12/2014 19.05 19.28 19.01 19.23 880,428
05/09/2014 18.84 19.05 18.74 19.02 949,737
05/08/2014 18.84 19.02 18.82 18.9 1,542,195
05/07/2014 18.69 18.83 18.52 18.83 844,362
05/06/2014 18.96 18.96 18.66 18.66 1,128,103
05/05/2014 18.93 19.09 18.79 18.98 1,231,937
05/02/2014 19.07 19.3 19.03 19.04 930,635
05/01/2014 18.87 19.31 18.72 19.09 1,835,704
04/30/2014 18.86 18.89 18.69 18.77 2,049,285
04/29/2014 19.05 19.144 18.82 18.91 1,404,517
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.

Research Brokers before you trade

Want to trade FX?