Service Corporation International Historical Stock Prices

SCI 
$26.13
*  
0.08
0.31%
Get SCI Alerts
*Delayed - data as of Apr. 1, 2015 13:00 ET  -  Find a broker to begin trading SCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SCI Real Time
 
 
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-MAR-2014 TO 31-MAR-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.
13:00  26  26.22  25.875  26.13 483,032
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
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
*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?