Service Corporation International Historical Stock Prices

SCI 
$20.28
*  
0.14
0.69%
Get SCI Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.31  20.33  20.18  20.28 668,620
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
12/18/2013 17.46 17.56 17.22 17.54 2,263,346
12/17/2013 17.66 17.7 17.34 17.43 2,128,243
12/16/2013 17.66 17.76 17.615 17.64 1,041,603
12/13/2013 17.95 18.02 17.58 17.61 1,112,555
12/12/2013 17.96 18.04 17.85 17.92 1,186,185
12/11/2013 18.23 18.24 18 18.02 1,386,718
12/10/2013 18.29 18.37 18.21 18.26 898,116
12/09/2013 18.4 18.49 18.34 18.36 922,731
12/06/2013 18.19 18.5 18.18 18.38 1,040,145
12/05/2013 18.2 18.23 18.04 18.13 909,098
12/04/2013 18.32 18.34 18.11 18.23 1,150,650
12/03/2013 18.05 18.36 18.04 18.35 2,126,705
12/02/2013 18.03 18.32 18.03 18.06 974,593
11/29/2013 18.22 18.25 18.06 18.07 482,797
11/27/2013 18.23 18.31 18.13 18.22 725,196
11/26/2013 18.19 18.24 18.09 18.17 725,381
11/25/2013 18.18 18.22 18.09 18.13 593,493
11/22/2013 18.13 18.1875 18.07 18.1 1,013,423
11/21/2013 17.68 18.12 17.68 18.12 1,228,485
11/20/2013 17.66 17.82 17.66 17.68 694,620
11/19/2013 17.85 17.88 17.62 17.66 875,231
11/18/2013 18.05 18.09 17.79 17.85 837,180
11/15/2013 17.95 18.035 17.9 17.99 1,164,447
11/14/2013 17.71 18.07 17.7 17.97 917,539
11/13/2013 17.56 17.8 17.54 17.76 1,051,002
11/12/2013 17.41 17.6599 17.41 17.63 685,520
11/11/2013 17.65 17.66 17.46 17.47 654,336
11/08/2013 17.51 17.71 17.49 17.64 878,664
11/07/2013 17.81 17.84 17.4701 17.5 1,080,125
11/06/2013 18.1 18.15 17.76 17.81 1,430,850
11/05/2013 18.11 18.16 17.99 18.05 654,520
11/04/2013 18.15 18.26 18.14 18.2 928,618
11/01/2013 18.07 18.17 17.97 18.09 1,532,541
10/31/2013 18.15 18.24 18.01 18.01 1,069,106
10/30/2013 18.4 18.54 18.04 18.11 1,110,427
10/29/2013 18.25 18.44 18.15 18.39 1,574,130
10/28/2013 18.54 18.57 18.21 18.26 1,696,744
10/25/2013 18.53 18.63 18.45 18.54 925,998
10/24/2013 19.07 19.07 18.24 18.45 2,761,203
10/23/2013 19.19 19.28 19.04 19.08 1,105,386
10/22/2013 19.22 19.33 19.13 19.24 709,807
10/21/2013 19.06 19.215 19.02 19.17 787,834
10/18/2013 19.05 19.13 18.95 19.08 850,959
10/17/2013 18.59 19.07 18.57 19.04 1,011,204
10/16/2013 18.75 18.77 18.63 18.65 1,611,543
10/15/2013 18.73 18.79 18.58 18.69 1,286,270
10/14/2013 18.53 18.75 18.475 18.72 1,099,485
10/11/2013 18.5 18.66 18.41 18.65 844,746
10/10/2013 18.23 18.51 18.23 18.5 1,071,489
10/09/2013 18.21 18.25 18.07 18.11 976,633
10/08/2013 18.39 18.44 18.16 18.18 851,742
10/07/2013 18.49 18.57 18.35 18.43 965,349
10/04/2013 18.46 18.7 18.43 18.66 1,145,718
10/03/2013 18.49 18.6101 18.41 18.43 1,604,287
10/02/2013 18.69 18.72 18.48 18.55 1,907,113
10/01/2013 18.57 19.06 18.55 18.89 2,815,289
09/30/2013 18.48 18.7 18.4 18.62 1,144,851
09/27/2013 18.65 18.73 18.57 18.63 592,357
09/26/2013 18.65 18.83 18.63 18.75 777,753
09/25/2013 18.57 18.71 18.48 18.67 881,110
09/24/2013 18.54 18.71 18.46 18.53 869,099
09/23/2013 18.62 18.64 18.42 18.55 875,498
09/20/2013 18.69 18.88 18.605 18.65 2,217,994
09/19/2013 18.61 18.84 18.56 18.66 1,494,447
09/18/2013 18.47 18.59 18.31 18.57 1,035,251
09/17/2013 18.42 18.49 18.3 18.46 856,359
09/16/2013 18.7 18.71 18.38 18.41 735,304
09/13/2013 18.49 18.51 18.375 18.43 444,012
09/12/2013 18.54 18.6 18.39 18.4 841,183
09/11/2013 18.33 18.51 18.26 18.47 1,221,557
09/10/2013 18.3 18.5 18.25 18.44 1,048,185
09/09/2013 18.12 18.3 18.04 18.27 601,023
09/06/2013 18.26 18.26 17.88 18.12 834,070
09/05/2013 18.28 18.36 18.14 18.16 876,688
09/04/2013 18.03 18.28 17.88 18.22 1,274,694
09/03/2013 18.3 18.4 17.91 18.07 2,409,830
08/30/2013 18.48 18.48 18.05 18.08 948,244
08/29/2013 18.41 18.595 18.3677 18.44 431,776
08/28/2013 18.45 18.53 18.37 18.43 563,175
08/27/2013 18.59 18.61 18.44 18.46 899,355
08/26/2013 18.77 18.86 18.7 18.76 756,702
08/23/2013 18.76 18.81 18.69 18.78 626,252
08/22/2013 18.71 18.84 18.7 18.75 596,638
08/21/2013 19.09 19.09 18.69 18.7 913,020
08/20/2013 18.87 19.11 18.848 19.11 2,306,576
08/19/2013 18.93 18.97 18.84 18.86 985,445
08/16/2013 18.85 18.93 18.79 18.9 772,609
08/15/2013 18.96 19.006 18.815 18.83 963,704
08/14/2013 19.12 19.33 19.07 19.1 953,652
08/13/2013 19.12 19.36 19.05 19.17 1,285,668
08/12/2013 18.98 19.26 18.98 19.15 796,908
08/09/2013 18.94 19.16 18.84 19.11 1,494,900
08/08/2013 18.99 19.05 18.76 19 1,206,295
08/07/2013 18.91 18.98 18.85 18.89 942,695
08/06/2013 18.98 19.04 18.74 18.93 1,307,929
08/05/2013 19.01 19.13 18.88 19.08 1,409,821
08/02/2013 19.13 19.19 18.92 19.07 973,774
08/01/2013 19.12 19.49 19.03 19.23 2,655,527
07/31/2013 18.73 19.02 18.73 18.97 1,494,197
07/30/2013 18.57 18.76 18.56 18.71 808,341
07/29/2013 18.55 18.63 18.4102 18.56 677,746
07/26/2013 18.67 18.77 18.49 18.54 993,336
07/25/2013 18.45 18.78 18.21 18.71 1,636,785
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?