Quantcast

Service Corporation International Common Stock Historical Stock Prices

SCI 
$41.64
*  
0.17
0.41%
Get SCI Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 41.36 41.96 41.31 41.64 1,894,919
04/24/2019 41.46 41.96 41.31 41.64 1,894,919
04/23/2019 41.32 41.74 41.07 41.47 1,435,897
04/22/2019 41.19 41.55 41.09 41.27 980,638
04/18/2019 41.6 41.6 40.96 41.31 1,336,397
04/17/2019 41.77 41.77 41.19 41.52 1,045,173
04/16/2019 42.36 42.36 41.43 41.57 1,546,996
04/15/2019 41.9 42.315 41.9 42.17 986,859
04/12/2019 41.52 42.06 41.44 41.86 968,775
04/11/2019 41.5 41.54 41.16 41.31 755,131
04/10/2019 41.02 41.36 40.79 41.36 736,046
04/09/2019 41.01 41.2 40.74 40.87 1,106,440
04/08/2019 40.75 41.32 40.72 41.29 978,322
04/05/2019 40.73 40.98 40.67 40.69 2,016,452
04/04/2019 40.86 40.9194 40.42 40.54 1,060,855
04/03/2019 40.5 40.95 40.41 40.82 1,470,679
04/02/2019 40.7 40.79 40.355 40.45 1,298,586
04/01/2019 40.45 40.61 40.1 40.5 1,888,547
03/29/2019 39.96 40.41 39.8 40.15 2,668,103
03/28/2019 39.6 40.22 39.493 40.13 5,388,597
03/27/2019 39.99 40.075 39.35 39.5 3,923,959
03/26/2019 39.63 40.07 39.46 40.01 1,338,009
03/25/2019 39.3 39.67 39.07 39.38 1,347,889
03/22/2019 39.64 39.76 38.93 39.3 1,170,361
03/21/2019 39.44 40.105 39.43 39.83 791,315
03/20/2019 39.93 39.93 39.05 39.35 1,025,566
03/19/2019 39.84 40.25 39.8 39.93 1,294,140
03/18/2019 39.07 39.78 38.93 39.72 1,083,077
03/15/2019 39.63 39.79 38.92 39.08 1,380,450
03/14/2019 39.47 39.74 39.15 39.53 875,916
03/13/2019 39.71 39.91 39.39 39.59 1,092,505
03/12/2019 39.52 39.71 39.29 39.54 896,294
03/11/2019 40 40 39.11 39.49 1,337,289
03/08/2019 39.77 39.93 39.44 39.88 950,023
03/07/2019 40.75 40.83 39.64 39.94 1,717,305
03/06/2019 41.57 41.75 40.87 40.92 1,044,753
03/05/2019 42.23 42.26 41.67 41.67 1,373,571
03/04/2019 41.63 42.36 41.6 41.98 1,114,250
03/01/2019 41.62 41.83 41.28 41.56 1,024,064
02/28/2019 41.7 41.72 41.315 41.34 1,662,329
02/27/2019 42.13 42.34 41.46 41.67 1,248,251
02/26/2019 42.39 42.61 42.13 42.26 950,312
02/25/2019 42.96 43.0552 42.08 42.38 973,767
02/22/2019 42.51 42.875 42.32 42.87 831,600
02/21/2019 42.83 42.83 42.07 42.27 1,034,274
02/20/2019 42.47 43.06 42.2 42.73 1,805,414
02/19/2019 41.94 44.75 41.44 42.99 2,726,245
02/15/2019 45.51 45.99 45.2 45.97 1,038,224
02/14/2019 44.84 45.87 44.84 45.36 1,070,039
02/13/2019 44.65 45.13 44.63 45.04 689,671
02/12/2019 44.28 44.63 43.95 44.5 614,241
02/11/2019 43.81 44.15 43.53 44.06 857,917
02/08/2019 43.33 44.1 43.33 43.9 918,608
02/07/2019 43.44 43.69 43.26 43.59 899,489
02/06/2019 43.43 43.71 43.23 43.62 676,339
02/05/2019 43.73 43.97 43.2 43.39 775,858
02/04/2019 43.12 43.65 43.03 43.65 430,904
02/01/2019 43.01 43.3 42.27 43.26 947,789
01/31/2019 43.59 43.71 42.805 42.92 1,325,395
01/30/2019 43.32 43.8294 43.03 43.66 571,749
01/29/2019 42.89 43.12 42.44 43 471,663
01/28/2019 42.28 42.82 42.195 42.74 458,066
01/25/2019 42.72 42.95 42.45 42.5 547,711
01/24/2019 42.26 42.69 42.21 42.35 632,828
*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?



Smart Portfolio