Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

71.66 +0.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.32 10.36 10.24 10.35 1,490,312 +0.12(+1.14%)
Nov 29, 2007 10.19 10.30 10.14 10.24 1,392,132 -0.02(-0.15%)
Nov 28, 2007 10.06 10.27 9.979 10.25 1,520,749 +0.25(+2.49%)
Nov 27, 2007 10.11 10.11 9.901 10.00 2,755,286 -0.09(-0.85%)
Nov 26, 2007 10.10 10.19 10.06 10.09 2,078,496 -0.04(-0.39%)
Nov 23, 2007 10.11 10.17 10.10 10.13 596,304 +0.05(+0.54%)
Nov 21, 2007 10.15 10.32 10.07 10.07 2,847,868 -0.08(-0.77%)
Nov 20, 2007 10.72 10.81 10.10 10.15 3,933,887 -0.62(-5.72%)
Nov 19, 2007 10.56 10.80 10.39 10.77 4,191,059 +0.24(+2.30%)
Nov 16, 2007 10.53 10.54 10.41 10.53 2,024,826 +0.01(+0.07%)
Nov 15, 2007 10.44 10.56 10.31 10.52 2,993,961 +0.01(+0.07%)
Nov 14, 2007 10.65 10.65 10.36 10.51 2,036,463 -0.02(-0.15%)
Nov 13, 2007 10.45 10.60 10.42 10.53 2,581,718 +0.12(+1.12%)
Nov 12, 2007 10.60 10.60 10.39 10.41 1,449,138 -0.16(-1.55%)
Nov 09, 2007 10.73 10.91 10.56 10.57 5,815,407 -0.30(-2.73%)
Nov 08, 2007 10.66 10.96 10.66 10.87 3,908,388 +0.09(+0.79%)
Nov 07, 2007 10.71 10.91 10.71 10.78 2,609,872 -0.05(-0.50%)
Nov 06, 2007 10.81 10.86 10.74 10.84 2,735,636 +0.02(+0.22%)
Nov 05, 2007 11.06 11.06 10.77 10.81 4,313,547 -0.26(-2.32%)
Nov 02, 2007 11.07 11.30 10.84 11.07 44,349,168 +0.00(+0.00%)
Nov 01, 2007 11.20 11.25 11.05 11.07 1,569,194 -0.21(-1.87%)
Oct 31, 2007 11.14 11.30 11.11 11.28 1,955,913 +0.17(+1.54%)
Oct 30, 2007 11.00 11.27 10.91 11.11 5,730,239 +0.44(+4.09%)
Oct 29, 2007 10.70 10.73 10.62 10.67 1,154,769 -0.02(-0.22%)
Oct 26, 2007 10.63 10.70 10.59 10.70 500,105 +0.10(+0.96%)
Oct 25, 2007 10.38 10.61 10.38 10.60 927,356 +0.18(+1.72%)
Oct 24, 2007 10.30 10.42 10.26 10.42 834,492 +0.05(+0.45%)
Oct 23, 2007 10.22 10.40 10.21 10.37 1,287,780 +0.11(+1.06%)
Oct 22, 2007 10.17 10.31 9.987 10.26 1,473,893 -0.09(-0.83%)
Oct 19, 2007 10.49 10.49 10.33 10.35 708,664 -0.18(-1.70%)
Oct 18, 2007 10.49 10.56 10.44 10.53 707,509 -0.02(-0.22%)
Oct 17, 2007 10.53 10.60 10.53 10.55 1,222,365 +0.05(+0.45%)
Oct 16, 2007 10.35 10.59 10.35 10.50 2,423,567 +0.10(+0.97%)
Oct 15, 2007 10.33 10.42 10.25 10.40 1,809,178 +0.05(+0.45%)
Oct 12, 2007 10.29 10.39 10.29 10.35 310,786 +0.06(+0.61%)
Oct 11, 2007 10.36 10.41 10.29 10.29 1,705,026 -0.09(-0.83%)
Oct 10, 2007 10.33 10.41 10.33 10.38 856,040 +0.04(+0.38%)
Oct 09, 2007 10.31 10.36 10.30 10.34 631,961 +0.03(+0.30%)
Oct 08, 2007 10.20 10.33 10.19 10.31 658,640 +0.03(+0.30%)
Oct 05, 2007 10.00 10.28 10.00 10.28 848,473 +0.27(+2.65%)
Oct 04, 2007 10.19 10.22 9.964 10.01 1,310,098 -0.17(-1.68%)
Oct 03, 2007 10.08 10.19 10.03 10.18 866,045 +0.03(+0.31%)
Oct 02, 2007 10.09 10.22 10.09 10.15 795,114 +0.02(+0.15%)
Oct 01, 2007 10.01 10.20 10.00 10.14 1,180,936 +0.08(+0.78%)
Sep 28, 2007 9.894 10.11 9.894 10.06 1,186,964 +0.16(+1.57%)
Sep 27, 2007 9.862 9.995 9.831 9.901 657,486 +0.02(+0.24%)
Sep 26, 2007 9.878 9.917 9.792 9.878 543,587 -0.02(-0.16%)
Sep 25, 2007 9.667 9.909 9.660 9.894 741,371 +0.18(+1.85%)
Sep 24, 2007 9.738 9.808 9.629 9.714 674,417 -0.07(-0.72%)
Sep 21, 2007 9.886 9.948 9.761 9.784 572,703 -0.09(-0.95%)
Sep 20, 2007 9.940 10.07 9.870 9.878 575,525 -0.06(-0.63%)
Sep 19, 2007 9.792 9.979 9.792 9.940 878,358 +0.12(+1.27%)
Sep 18, 2007 9.660 9.823 9.629 9.816 771,642 +0.16(+1.61%)
Sep 17, 2007 9.590 9.738 9.590 9.660 839,494 +0.02(+0.24%)
Sep 14, 2007 9.629 9.636 9.535 9.636 620,546 +0.01(+0.08%)
Sep 13, 2007 9.543 9.660 9.473 9.629 673,391 +0.09(+0.98%)
Sep 12, 2007 9.543 9.621 9.504 9.535 1,577,403 -0.07(-0.73%)
Sep 11, 2007 9.597 9.644 9.519 9.605 508,955 +0.01(+0.08%)
Sep 10, 2007 9.667 9.714 9.504 9.597 1,062,034 -0.05(-0.57%)
Sep 07, 2007 9.636 9.699 9.590 9.652 975,070 -0.04(-0.40%)
Sep 06, 2007 9.613 9.722 9.590 9.691 877,460 +0.08(+0.81%)
Sep 05, 2007 9.636 9.691 9.504 9.613 575,396 -0.11(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.