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

Service Corp International (NY: SCI )

72.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2012 9.375 9.490 9.310 9.465 935,045 +0.07(+0.70%)
Apr 27, 2012 9.277 9.465 9.261 9.400 1,651,265 +0.12(+1.32%)
Apr 26, 2012 9.073 9.310 9.048 9.277 1,875,260 +0.21(+2.34%)
Apr 25, 2012 8.958 9.073 8.942 9.065 693,674 +0.19(+2.12%)
Apr 24, 2012 8.836 8.909 8.795 8.877 474,535 +0.03(+0.37%)
Apr 23, 2012 8.950 8.983 8.787 8.844 630,492 -0.24(-2.61%)
Apr 20, 2012 9.073 9.179 9.040 9.081 401,587 +0.02(+0.18%)
Apr 19, 2012 8.991 9.097 8.958 9.065 726,060 +0.07(+0.73%)
Apr 18, 2012 8.950 8.999 8.893 8.999 564,526 -0.02(-0.27%)
Apr 17, 2012 8.860 9.105 8.819 9.024 654,529 +0.22(+2.51%)
Apr 16, 2012 8.787 8.860 8.672 8.803 571,532 +0.05(+0.56%)
Apr 13, 2012 8.901 8.926 8.738 8.754 644,869 -0.19(-2.10%)
Apr 12, 2012 8.770 9.015 8.770 8.942 618,348 +0.16(+1.86%)
Apr 11, 2012 8.705 8.885 8.656 8.778 959,796 +0.16(+1.90%)
Apr 10, 2012 8.875 8.900 8.607 8.615 951,044 -0.30(-3.38%)
Apr 09, 2012 8.908 8.949 8.843 8.916 924,832 -0.10(-1.08%)
Apr 05, 2012 9.014 9.097 8.997 9.014 379,272 -0.03(-0.36%)
Apr 04, 2012 8.949 9.103 8.932 9.046 851,088 +0.04(+0.45%)
Apr 03, 2012 8.949 9.046 8.924 9.005 736,096 +0.02(+0.27%)
Apr 02, 2012 9.136 9.176 8.729 8.981 1,711,550 -0.18(-1.95%)
Mar 30, 2012 9.233 9.249 9.111 9.160 886,016 -0.01(-0.09%)
Mar 29, 2012 9.095 9.201 9.072 9.168 388,249 -0.01(-0.09%)
Mar 28, 2012 9.144 9.217 9.087 9.176 615,224 +0.02(+0.18%)
Mar 27, 2012 9.095 9.209 9.071 9.160 686,644 +0.09(+0.99%)
Mar 26, 2012 8.997 9.144 8.997 9.071 850,047 +0.13(+1.46%)
Mar 23, 2012 8.859 8.989 8.835 8.940 731,573 +0.07(+0.83%)
Mar 22, 2012 8.875 8.989 8.867 8.867 669,874 -0.08(-0.91%)
Mar 21, 2012 8.949 9.038 8.916 8.949 584,078 -0.02(-0.18%)
Mar 20, 2012 8.932 9.014 8.916 8.965 558,024 -0.06(-0.63%)
Mar 19, 2012 9.022 9.095 8.989 9.022 960,242 -0.04(-0.45%)
Mar 16, 2012 9.241 9.241 9.038 9.062 2,247,057 -0.01(-0.09%)
Mar 15, 2012 9.071 9.095 8.989 9.071 1,644,036 -0.01(-0.09%)
Mar 14, 2012 9.160 9.209 9.038 9.079 868,010 -0.11(-1.15%)
Mar 13, 2012 9.079 9.184 9.022 9.184 510,665 +0.17(+1.90%)
Mar 12, 2012 9.127 9.127 8.973 9.014 555,231 -0.10(-1.07%)
Mar 09, 2012 9.111 9.225 9.079 9.111 751,287 -0.02(-0.27%)
Mar 08, 2012 8.981 9.168 8.924 9.136 1,179,791 +0.19(+2.09%)
Mar 07, 2012 8.949 8.981 8.908 8.949 777,960 +0.02(+0.18%)
Mar 06, 2012 8.949 8.949 8.810 8.932 1,220,310 -0.11(-1.17%)
Mar 05, 2012 9.030 9.087 8.875 9.038 1,096,092 -0.04(-0.45%)
Mar 02, 2012 9.193 9.274 8.973 9.079 786,108 -0.14(-1.50%)
Mar 01, 2012 9.225 9.331 9.184 9.217 751,151 -0.01(-0.09%)
Feb 29, 2012 9.152 9.274 9.127 9.225 1,769,828 +0.07(+0.80%)
Feb 28, 2012 9.152 9.282 9.103 9.152 2,319,036 +0.02(+0.27%)
Feb 27, 2012 9.046 9.217 8.949 9.127 1,389,610 +0.02(+0.27%)
Feb 24, 2012 9.127 9.225 9.103 9.103 3,527,066 -0.03(-0.36%)
Feb 23, 2012 9.071 9.184 8.989 9.136 587,457 +0.07(+0.72%)
Feb 22, 2012 9.160 9.233 9.046 9.071 840,467 -0.11(-1.15%)
Feb 21, 2012 9.176 9.298 9.168 9.176 743,258 -0.01(-0.09%)
Feb 17, 2012 9.201 9.266 9.176 9.184 526,583 +0.02(+0.18%)
Feb 16, 2012 9.046 9.233 9.005 9.168 619,589 +0.11(+1.26%)
Feb 15, 2012 9.062 9.193 8.989 9.054 2,305,113 +0.07(+0.72%)
Feb 14, 2012 8.989 9.087 8.908 8.989 1,400,541 -0.04(-0.45%)
Feb 13, 2012 9.111 9.193 9.014 9.030 1,030,825 -0.01(-0.09%)
Feb 10, 2012 9.014 9.079 8.973 9.038 741,357 -0.05(-0.54%)
Feb 09, 2012 8.916 9.144 8.875 9.087 1,213,730 +0.19(+2.10%)
Feb 08, 2012 9.103 9.144 8.892 8.900 2,514,818 -0.17(-1.88%)
Feb 07, 2012 9.022 9.176 9.005 9.071 883,709 +0.02(+0.18%)
Feb 06, 2012 9.005 9.111 8.981 9.054 444,927 -0.02(-0.18%)
Feb 03, 2012 9.217 9.249 9.062 9.071 758,707 -0.04(-0.45%)
Feb 02, 2012 9.282 9.331 9.038 9.111 650,781 -0.18(-1.93%)
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.