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 (%)
Sep 30, 2011 7.508 7.689 7.379 7.379 1,725,726 -0.27(-3.58%)
Sep 29, 2011 7.749 7.790 7.467 7.653 1,162,809 +0.07(+0.96%)
Sep 28, 2011 7.878 7.894 7.512 7.580 1,334,904 -0.29(-3.68%)
Sep 27, 2011 7.910 8.072 7.822 7.870 1,070,864 +0.14(+1.77%)
Sep 26, 2011 7.669 7.741 7.516 7.733 666,749 +0.10(+1.37%)
Sep 23, 2011 7.459 7.645 7.427 7.628 954,166 +0.16(+2.16%)
Sep 22, 2011 7.330 7.532 7.274 7.467 2,028,667 -0.08(-1.07%)
Sep 21, 2011 7.757 7.830 7.548 7.548 1,020,758 -0.24(-3.10%)
Sep 20, 2011 7.959 8.120 7.782 7.790 757,816 -0.15(-1.93%)
Sep 19, 2011 7.878 7.991 7.773 7.943 522,529 -0.09(-1.10%)
Sep 16, 2011 8.039 8.120 7.951 8.031 1,232,211 +0.03(+0.40%)
Sep 15, 2011 7.999 8.047 7.862 7.999 881,383 +0.07(+0.91%)
Sep 14, 2011 7.870 8.072 7.693 7.927 797,579 +0.14(+1.76%)
Sep 13, 2011 7.757 7.862 7.653 7.790 972,059 +0.10(+1.26%)
Sep 12, 2011 7.419 7.709 7.419 7.693 891,007 +0.11(+1.49%)
Sep 09, 2011 7.717 7.814 7.516 7.580 1,274,178 -0.23(-2.89%)
Sep 08, 2011 7.991 8.080 7.798 7.806 688,994 -0.27(-3.29%)
Sep 07, 2011 7.854 8.104 7.854 8.072 696,076 +0.36(+4.70%)
Sep 06, 2011 7.467 7.749 7.435 7.709 967,963 -0.02(-0.21%)
Sep 02, 2011 7.854 7.951 7.693 7.725 757,554 -0.30(-3.71%)
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.