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

Service Corp International (NY: SCI )

69.83 +0.34 (+0.49%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 (%)
Dec 30, 2011 8.689 8.689 8.616 8.624 723,716 -0.06(-0.75%)
Dec 29, 2011 8.495 8.754 8.495 8.689 854,506 +0.19(+2.29%)
Dec 28, 2011 8.738 8.762 8.487 8.495 620,608 -0.28(-3.14%)
Dec 27, 2011 8.576 8.802 8.543 8.770 861,945 +0.20(+2.36%)
Dec 23, 2011 8.430 8.600 8.414 8.568 579,555 +0.22(+2.62%)
Dec 21, 2011 8.041 8.389 8.041 8.349 1,023,268 +0.30(+3.72%)
Dec 20, 2011 7.887 8.090 7.863 8.049 965,061 +0.28(+3.65%)
Dec 19, 2011 7.798 7.964 7.725 7.766 1,036,479 -0.01(-0.10%)
Dec 16, 2011 7.960 8.001 7.758 7.774 3,361,729 -0.15(-1.84%)
Dec 15, 2011 7.887 7.968 7.855 7.920 989,943 +0.11(+1.35%)
Dec 14, 2011 7.895 7.937 7.798 7.814 710,982 -0.14(-1.73%)
Dec 13, 2011 8.146 8.187 7.928 7.952 1,285,066 -0.11(-1.41%)
Dec 12, 2011 8.065 8.138 8.001 8.065 701,715 -0.16(-1.97%)
Dec 09, 2011 8.098 8.300 8.057 8.227 690,305 +0.16(+2.01%)
Dec 08, 2011 8.260 8.300 8.041 8.065 566,481 -0.27(-3.21%)
Dec 07, 2011 8.268 8.357 8.227 8.333 871,223 -0.01(-0.10%)
Dec 06, 2011 8.276 8.349 8.187 8.341 1,005,825 +0.10(+1.18%)
Dec 05, 2011 8.357 8.397 8.211 8.244 754,123 +0.02(+0.20%)
Dec 02, 2011 8.325 8.341 8.215 8.227 707,902 +0.01(+0.10%)
Dec 01, 2011 8.252 8.406 8.187 8.219 931,787 -0.08(-0.98%)
Nov 30, 2011 8.244 8.300 8.138 8.300 1,251,945 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.782 7.903 818,878 +0.16(+2.09%)
Nov 28, 2011 7.717 7.855 7.628 7.742 674,487 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.499 7.499 420,204 -0.10(-1.28%)
Nov 23, 2011 7.750 7.774 7.596 7.596 515,832 -0.25(-3.20%)
Nov 22, 2011 7.920 7.920 7.774 7.847 574,634 -0.07(-0.92%)
Nov 21, 2011 7.928 7.968 7.806 7.920 537,919 -0.15(-1.91%)
Nov 18, 2011 8.098 8.122 7.993 8.074 554,158 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.025 8.049 1,247,909 -0.02(-0.20%)
Nov 16, 2011 8.195 8.292 8.057 8.065 697,389 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.187 8.276 809,402 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.179 8.276 546,872 -0.08(-0.97%)
Nov 11, 2011 8.276 8.430 8.244 8.357 602,049 +0.16(+1.98%)
Nov 10, 2011 8.235 8.276 8.106 8.195 560,025 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.114 797,710 -0.33(-3.93%)
Nov 08, 2011 8.454 8.568 8.276 8.446 1,188,920 +0.06(+0.77%)
Nov 07, 2011 8.308 8.422 8.187 8.381 1,087,987 +0.04(+0.49%)
Nov 04, 2011 8.138 8.357 8.130 8.341 1,165,304 +0.11(+1.38%)
Nov 03, 2011 8.098 8.227 7.968 8.227 1,418,032 +0.26(+3.25%)
Nov 02, 2011 7.766 7.984 7.750 7.968 1,225,783 +0.28(+3.58%)
Nov 01, 2011 7.871 8.001 7.652 7.693 2,174,779 -0.40(-5.00%)
Oct 31, 2011 8.308 8.389 8.098 8.098 1,937,826 -0.31(-3.66%)
Oct 28, 2011 8.438 8.503 8.341 8.406 1,142,155 -0.02(-0.19%)
Oct 27, 2011 8.697 8.697 8.349 8.422 2,047,794 +0.07(+0.87%)
Oct 26, 2011 8.268 8.373 8.041 8.349 988,205 +0.17(+2.08%)
Oct 25, 2011 8.235 8.308 8.146 8.179 1,079,674 -0.06(-0.79%)
Oct 24, 2011 8.090 8.292 8.057 8.244 1,685,201 +0.13(+1.60%)
Oct 21, 2011 8.017 8.235 8.001 8.114 760,000 +0.13(+1.62%)
Oct 20, 2011 7.928 8.041 7.806 7.984 661,796 +0.07(+0.92%)
Oct 19, 2011 8.049 8.175 7.879 7.912 845,342 -0.15(-1.91%)
Oct 18, 2011 7.871 8.155 7.764 8.065 787,611 +0.19(+2.47%)
Oct 17, 2011 8.065 8.146 7.839 7.871 887,854 -0.28(-3.48%)
Oct 14, 2011 8.146 8.203 8.001 8.155 915,694 +0.11(+1.31%)
Oct 13, 2011 7.967 8.098 7.912 8.049 698,474 +0.05(+0.61%)
Oct 12, 2011 7.871 8.114 7.806 8.001 886,756 +0.20(+2.60%)
Oct 11, 2011 7.758 7.911 7.726 7.798 918,024 -0.03(-0.41%)
Oct 10, 2011 7.669 7.838 7.597 7.830 790,166 +0.28(+3.74%)
Oct 07, 2011 7.766 7.798 7.540 7.548 1,455,748 -0.15(-1.99%)
Oct 06, 2011 7.621 7.726 7.621 7.702 969,632 +0.19(+2.58%)
Oct 05, 2011 7.371 7.573 7.275 7.508 830,674 +0.17(+2.31%)
Oct 04, 2011 6.928 7.371 6.872 7.339 1,577,414 +0.34(+4.83%)
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.