Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.01	31.12	30.95	30.98	1,071,129	-0.04(-0.14%)
Sep 28, 2017	30.84	31.04	30.70	31.02	1,258,994	+0.15(+0.49%)
Sep 27, 2017	30.88	30.91	30.50	30.87	1,509,211	+0.11(+0.35%)
Sep 26, 2017	31.06	31.06	30.74	30.76	1,451,368	-0.31(-1.01%)
Sep 25, 2017	31.38	31.42	31.08	31.08	1,304,368	-0.37(-1.17%)
Sep 22, 2017	31.23	31.44	31.17	31.44	1,615,074	+0.24(+0.78%)
Sep 21, 2017	31.24	31.30	31.17	31.20	1,389,067	+0.00(+0.00%)
Sep 20, 2017	31.24	31.31	31.16	31.20	1,930,942	+0.00(+0.00%)
Sep 19, 2017	31.27	31.39	31.06	31.20	1,456,102	-0.01(-0.03%)
Sep 18, 2017	31.50	31.63	31.12	31.21	1,447,938	-0.24(-0.77%)
Sep 15, 2017	31.64	31.69	31.44	31.45	1,106,951	-0.26(-0.82%)
Sep 14, 2017	31.67	31.89	31.50	31.71	748,550	+0.09(+0.28%)
Sep 13, 2017	31.63	31.74	31.36	31.62	1,401,037	+0.03(+0.08%)
Sep 12, 2017	31.29	31.61	31.22	31.60	736,902	+0.33(+1.06%)
Sep 11, 2017	31.20	31.53	31.10	31.27	1,645,235	+0.24(+0.78%)
Sep 08, 2017	31.09	31.21	30.92	31.02	1,289,884	-0.06(-0.20%)
Sep 07, 2017	31.10	31.32	31.02	31.09	1,164,751	+0.06(+0.20%)
Sep 06, 2017	31.57	31.65	31.02	31.02	1,133,662	-0.48(-1.53%)
Sep 05, 2017	31.67	31.77	31.46	31.51	891,832	-0.19(-0.59%)

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.