Historical Stock Prices

SCI 
$22.45
*  
0.04
0.18%
Get SCI Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 22.45 22.49 22.18 22.45 2,583,553
12/18/2014 22.35 22.5 22.24 22.41 1,327,009
12/17/2014 21.65 22.05 21.53 22.03 1,027,456
12/16/2014 21.79 21.95 21.6 21.6 1,311,783
12/15/2014 22.06 22.13 21.715 21.86 761,809
12/12/2014 22.29 22.29 21.94 21.95 1,065,626
12/11/2014 22.42 22.59 22.38 22.41 985,026
12/10/2014 22.78 22.97 22.35 22.39 1,262,100
12/09/2014 22.3 22.82 22.26 22.78 1,152,050
12/08/2014 22.54 22.809 22.4 22.54 1,052,258
12/05/2014 22.64 22.76 22.46 22.52 927,850
12/04/2014 22.51 22.695 22.455 22.59 782,287
12/03/2014 22.54 22.72 22.46 22.53 651,742
12/02/2014 22.4 22.6 22.31 22.49 781,300
12/01/2014 22.58 22.61 22.38 22.4 1,180,096
11/28/2014 22.26 22.75 22.26 22.6 697,890
11/26/2014 22.22 22.365 22.22 22.25 565,579
11/25/2014 22.27 22.39 22.19 22.25 656,207
11/24/2014 22.33 22.37 22.17 22.27 1,050,798
11/21/2014 22.5 22.5 22.21 22.24 630,848
11/20/2014 22.21 22.37 22.13 22.35 434,779
11/19/2014 22.1 22.405 22.08 22.31 1,461,757
11/18/2014 22.09 22.28 22.09 22.14 1,051,721
11/17/2014 22.22 22.4599 22.05 22.08 845,718
11/14/2014 22.23 22.34 22.15 22.22 644,020
11/13/2014 22.3 22.4 22.21 22.24 734,117
11/12/2014 21.71 22.23 21.66 22.19 1,246,801
11/11/2014 21.62 22.14 21.62 21.73 1,931,916
11/10/2014 21.52 21.58 21.43 21.58 888,852
11/07/2014 21.73 21.76 21.445 21.5 1,069,267
11/06/2014 21.53 21.79 21.53 21.75 1,035,159
11/05/2014 21.93 21.98 21.62 21.68 949,465
11/04/2014 21.84 21.95 21.66 21.76 878,420
11/03/2014 21.86 22.02 21.78 21.87 1,190,403
10/31/2014 21.85 22.11 21.73 21.87 1,417,604
10/30/2014 21.75 22.015 21.2 21.59 3,200,363
10/29/2014 22 22.08 21.855 21.94 1,576,178
10/28/2014 22 22.07 21.86 21.98 1,203,253
10/27/2014 21.75 21.94 21.67 21.87 698,904
10/24/2014 21.87 21.94 21.7 21.86 556,064
10/23/2014 21.73 21.98 21.7 21.83 1,266,794
10/22/2014 21.61 21.78 21.45 21.49 774,533
10/21/2014 21.18 21.63 21.12 21.61 1,085,589
10/20/2014 20.7 21.03 20.7 21.03 850,534
10/17/2014 20.76 20.99 20.68 20.78 958,056
10/16/2014 20.01 20.7 19.98 20.62 1,878,942
10/15/2014 20.01 20.42 19.74 20.3 1,828,510
10/14/2014 20.43 20.55 20.11 20.32 2,778,462
10/13/2014 20.57 20.64 20.18 20.31 2,106,640
10/10/2014 20.91 21.13 20.635 20.65 1,348,537
10/09/2014 21.36 21.4 20.92 20.96 973,395
10/08/2014 21.04 21.39 20.87 21.38 1,296,478
10/07/2014 21.32 21.35 21 21.02 1,149,263
10/06/2014 21.71 21.81 21.43 21.43 734,019
10/03/2014 21.33 21.66 21.315 21.62 1,474,730
10/02/2014 21.12 21.225 21 21.14 1,688,193
10/01/2014 21.15 21.22 20.96 21.09 1,783,190
09/30/2014 21.27 21.31 21.1 21.14 1,222,958
09/29/2014 21.04 21.26 21 21.24 1,632,683
09/26/2014 21.17 21.26 21.08 21.22 746,459
09/25/2014 21.27 21.27 21.01 21.13 857,838
09/24/2014 21.1 21.34 21.06 21.3 1,344,287
09/23/2014 21.31 21.41 21.04 21.1 1,383,295
09/22/2014 21.67 21.67 21.41 21.42 811,886
09/19/2014 21.96 21.97 21.625 21.7 1,308,276
09/18/2014 21.97 22.02 21.85 21.92 451,808
09/17/2014 21.83 22.02 21.78 21.86 995,291
09/16/2014 21.5 22.02 21.5 21.85 1,593,367
09/15/2014 21.78 21.81 21.45 21.58 1,117,231
09/12/2014 21.78 21.9399 21.7 21.8 1,046,549
09/11/2014 21.56 21.78 21.42 21.74 948,738
09/10/2014 21.66 21.81 21.5375 21.67 1,980,112
09/09/2014 21.71 21.77 21.52 21.54 1,748,820
09/08/2014 21.89 22.04 21.66 21.72 1,599,215
09/05/2014 21.96 22.04 21.83 21.95 1,231,377
09/04/2014 22.32 22.42 22 22.09 1,392,626
09/03/2014 22.4 22.49 22.26 22.29 951,770
09/02/2014 22.17 22.36 22.17 22.34 1,822,691
08/29/2014 22.19 22.22 22.02 22.17 725,102
08/28/2014 21.99 22.2 21.86 22.12 1,477,050
08/27/2014 22.04 22.095 21.98 22.01 719,072
08/26/2014 21.84 22.14 21.84 22.07 794,284
08/25/2014 22.1 22.1 21.795 21.86 864,597
08/22/2014 21.95 22.08 21.89 22.04 615,464
08/21/2014 21.95 21.98 21.84 21.95 646,358
08/20/2014 21.92 22.01 21.86 21.98 642,186
08/19/2014 22.05 22.1 21.92 21.96 813,368
08/18/2014 21.9 22.07 21.9 22 1,138,382
08/15/2014 21.86 21.89 21.72 21.88 1,012,561
08/14/2014 21.65 21.81 21.6 21.78 1,467,040
08/13/2014 21.53 21.62 21.39 21.57 954,413
08/12/2014 21.49 21.55 21.34 21.44 870,188
08/11/2014 21.51 21.63 21.36 21.49 1,383,959
08/08/2014 21.37 21.55 21.31 21.43 1,432,595
08/07/2014 21.28 21.46 21.28 21.39 1,614,834
08/06/2014 21.26 21.44 21.18 21.37 1,431,742
08/05/2014 21.17 21.39 21.1 21.33 1,388,119
08/04/2014 21.11 21.31 20.96 21.27 2,637,058
08/01/2014 21.01 21.25 20.96 21.11 3,413,830
07/31/2014 20.47 21.08 20.33 21 3,057,784
07/30/2014 19.99 20.12 19.9 19.99 1,187,632
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
04/28/2014 19.24 19.27 18.81 18.97 1,810,960
04/25/2014 19.26 19.39 19.07 19.11 1,398,267
04/24/2014 19.9 20.15 19.39 19.42 3,260,497
04/23/2014 18.92 19.14 18.88 18.92 1,718,558
04/22/2014 18.8 19.07 18.77 18.95 1,567,626
04/21/2014 18.85 18.9 18.74 18.88 1,167,295
04/17/2014 18.64 18.93 18.53 18.86 1,385,146
04/16/2014 18.78 18.81 18.65 18.7 1,706,893
04/15/2014 18.84 18.93 18.49 18.68 1,229,120
04/14/2014 18.9 18.94 18.65 18.81 1,148,782
04/11/2014 18.8 18.92 18.69 18.79 1,987,519
04/10/2014 19.16 19.25 18.805 18.85 2,145,755
04/09/2014 19.17 19.32 18.97 19.15 3,199,988
04/08/2014 19.27 19.28 19.02 19.05 2,011,207
04/07/2014 19.5 19.55 19.065 19.23 2,236,061
04/04/2014 19.98 20.01 19.5 19.54 1,977,895
04/03/2014 19.86 20.09 19.72 19.87 2,867,216
04/02/2014 19.82 19.88 19.68 19.86 2,011,156
04/01/2014 19.93 20 19.545 19.76 2,660,452
03/31/2014 19.33 19.96 19.33 19.88 3,123,257
03/28/2014 19.03 19.21 18.96 19.21 1,461,468
03/27/2014 19.06 19.09 18.88 18.96 1,839,109
03/26/2014 19.37 19.45 19.07 19.07 2,096,857
03/25/2014 19.21 19.35 19.06 19.23 1,854,760
03/24/2014 19.25 19.3 19 19.14 1,878,505
03/21/2014 19.36 19.37 19.17 19.19 1,930,830
03/20/2014 19.13 19.33 19.1025 19.25 1,303,281
03/19/2014 19.06 19.41 19 19.19 1,552,158
03/18/2014 18.99 19.09 18.98 19.05 1,044,292
03/17/2014 18.96 19.07 18.96 19.01 1,060,478
03/14/2014 19.03 19.23 18.89 18.89 1,481,632
03/13/2014 19.24 19.29 18.97 19.03 2,326,383
03/12/2014 19.06 19.21 18.961 19.21 2,598,103
03/11/2014 19.37 19.37 19.12 19.16 1,822,406
03/10/2014 19.59 19.59 19.25 19.37 1,970,410
03/07/2014 19.11 19.82 19.1 19.63 3,400,830
03/06/2014 19.13 19.25 19.05 19.19 1,757,277
03/05/2014 19 19.09 18.98 19.05 1,513,201
03/04/2014 18.94 19.07 18.91 19.01 2,081,756
03/03/2014 18.58 18.82 18.48 18.76 2,372,749
02/28/2014 18.1 18.87 18.1 18.69 2,985,107
02/27/2014 17.99 18.155 17.92 18.12 959,431
02/26/2014 18.04 18.15 17.98 18.05 1,269,052
02/25/2014 18.09 18.15 17.92 18 2,038,865
02/24/2014 18.1 18.35 18.1 18.11 1,958,563
02/21/2014 18.2 18.24 18.06 18.08 1,425,285
02/20/2014 18.21 18.27 18.07 18.18 1,986,770
02/19/2014 18.29 18.36 18.16 18.16 1,735,239
02/18/2014 18.47 18.6 18.27 18.36 1,656,370
02/14/2014 18.46 18.51 18.355 18.45 1,443,592
02/13/2014 18.08 18.55 18 18.47 3,308,162
02/12/2014 18.21 19.09 18 18.15 6,183,452
02/11/2014 17.42 17.51 17.3 17.49 2,187,008
02/10/2014 17.44 17.525 17.36 17.43 1,580,072
02/07/2014 17.48 17.57 17.42 17.48 1,688,530
02/06/2014 17.26 17.5 17.22 17.46 1,574,790
02/05/2014 17.02 17.29 16.92 17.26 1,910,795
02/04/2014 16.87 17.2 16.8075 17.13 2,317,557
02/03/2014 17.73 17.76 16.82 16.82 2,833,440
01/31/2014 17.34 17.78 17.3 17.7 2,117,465
01/30/2014 17.58 17.7 17.47 17.58 1,729,175
01/29/2014 17.65 17.7436 17.405 17.44 2,463,294
01/28/2014 17.63 17.86 17.62 17.71 1,407,780
01/27/2014 17.89 17.9 17.59 17.66 1,576,118
01/24/2014 18.15 18.19 17.82 17.84 1,965,319
01/23/2014 18.35 18.38 18.145 18.27 1,312,472
01/22/2014 18.44 18.47 18.23 18.4 825,154
01/21/2014 18.35 18.48 18.32 18.39 1,051,455
01/17/2014 18.2 18.36 18.17 18.31 674,809
01/16/2014 18.26 18.28 18.17 18.21 1,178,566
01/15/2014 18.18 18.42 18.13 18.3 1,252,746
01/14/2014 17.78 18.13 17.73 18.11 1,326,432
01/13/2014 17.67 17.78 17.6 17.68 1,418,085
01/10/2014 17.76 17.86 17.6 17.75 1,369,998
01/09/2014 17.98 18 17.77 17.79 1,376,898
01/08/2014 18.23 18.25 17.875 17.91 1,451,215
01/07/2014 18.13 18.28 18.1 18.28 1,315,422
01/06/2014 18.44 18.45 18.09 18.12 1,355,452
01/03/2014 18.3 18.43 18.2993 18.34 1,070,891
01/02/2014 18.12 18.27 18.095 18.26 1,496,773
12/31/2013 18.06 18.19 18.02 18.13 1,344,605
12/30/2013 18.11 18.19 18 18.08 938,656
12/27/2013 18.15 18.18 17.995 18.08 946,030
12/26/2013 17.88 18.16 17.88 18.08 1,637,271
12/24/2013 17.44 17.83 17.36 17.77 1,062,469
12/23/2013 17.44 17.5 17.28 17.43 1,679,331
12/20/2013 17.06 17.54 16.92 17.39 2,634,400
12/19/2013 17.54 17.54 17.15 17.17 1,837,426
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?