Historical Stock Prices

SCI 
$30.51
*  
0.76
2.55%
Get SCI Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 29.93 30.905 29.76 30.51 1,228,700
07/30/2015 29.85 30.1 29.55 29.75 1,118,673
07/29/2015 29.4 29.83 29.38 29.73 828,611
07/28/2015 29.15 29.54 28.94 29.44 768,363
07/27/2015 29.36 29.39 28.97 29.09 1,233,370
07/24/2015 29.52 29.72 29.33 29.33 929,944
07/23/2015 29.76 29.93 29.47 29.5 471,863
07/22/2015 29.3 29.71 29.3 29.69 573,858
07/21/2015 29.56 29.615 29.29 29.42 832,896
07/20/2015 29.63 29.69 29.47 29.52 850,022
07/17/2015 29.73 29.73 29.45 29.56 446,275
07/16/2015 29.67 29.82 29.6 29.65 629,043
07/15/2015 29.73 29.75 29.5 29.52 612,738
07/14/2015 29.51 29.7 29.49 29.67 472,497
07/13/2015 29.35 29.57 29.34 29.48 959,522
07/10/2015 29 29.16 28.95 29.13 823,050
07/09/2015 29.11 29.15 28.72 28.81 661,914
07/08/2015 28.76 28.95 28.6549 28.77 1,087,065
07/07/2015 29.06 29.19 28.65 29 1,328,628
07/06/2015 28.97 29.31 28.9 29.08 1,738,736
07/02/2015 29.47 29.57 28.94 29.19 726,829
07/01/2015 29.72 29.82 29.389 29.48 1,076,943
06/30/2015 29.31 29.595 29.185 29.43 1,277,570
06/29/2015 29.45 29.67 29.03 29.08 664,509
06/26/2015 29.8 29.88 29.65 29.71 1,766,250
06/25/2015 29.97 29.97 29.62 29.7 969,475
06/24/2015 30.11 30.12 29.79 29.81 878,131
06/23/2015 30.03 30.14 29.84 30.07 678,169
06/22/2015 30 30.225 29.89 29.92 746,806
06/19/2015 29.7 29.925 29.58 29.84 974,091
06/18/2015 29.51 29.86 29.51 29.6 590,690
06/17/2015 29.44 29.6 29.27 29.49 736,575
06/16/2015 29.04 29.4684 28.95 29.41 1,253,443
06/15/2015 28.95 29.26 28.7005 29.04 1,326,520
06/12/2015 29.46 29.54 29.02 29.1 952,429
06/11/2015 29.29 29.68 29.24 29.56 1,151,714
06/10/2015 29.23 29.34 29.06 29.3 822,370
06/09/2015 29.03 29.23 28.85 29.11 513,735
06/08/2015 29.21 29.41 29.02 29.08 763,377
06/05/2015 29.03 29.28 28.84 29.27 508,820
06/04/2015 29.23 29.28 29.04 29.11 433,245
06/03/2015 29.24 29.52 29.09 29.4 873,536
06/02/2015 29.13 29.24 29.03 29.13 830,751
06/01/2015 29.08 29.2 28.85 29.15 785,621
05/29/2015 28.99 29.11 28.66 29.06 1,521,388
05/28/2015 28.84 28.99 28.62 28.99 602,214
05/27/2015 28.73 28.94 28.62 28.9 951,976
05/26/2015 28.85 28.98 28.53 28.61 850,521
05/22/2015 28.94 29.065 28.77 28.92 640,465
05/21/2015 28.88 29 28.76 28.96 539,568
05/20/2015 29.05 29.1 28.83 28.9 712,523
05/19/2015 28.8 29.2 28.8 29.08 992,854
05/18/2015 28.64 28.77 28.42 28.75 639,574
05/15/2015 28.67 28.76 28.51 28.61 529,472
05/14/2015 28.55 28.68 28.38 28.61 737,588
05/13/2015 28.21 28.77 28.11 28.42 2,038,499
05/12/2015 28.04 28.355 27.92 28.2 1,066,462
05/11/2015 27.9 28.25 27.847 28.16 1,421,765
05/08/2015 28 28.104 27.91 27.97 1,010,904
05/07/2015 27.46 27.93 27.46 27.85 1,047,846
05/06/2015 27.45 27.544 27.29 27.5 913,315
05/05/2015 27.59 27.688 27.31 27.32 1,431,979
05/04/2015 27.97 28.04 27.68 27.71 1,443,229
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
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
12/29/2014 23.04 23.3751 23.04 23.22 767,409
12/26/2014 23.08 23.1 22.92 23.02 457,125
12/24/2014 22.73 23.04 22.72 22.97 460,721
12/23/2014 22.8 23.04 22.73 22.75 1,151,476
12/22/2014 22.42 22.74 22.42 22.72 1,516,684
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
*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?