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, 2010 6.820 6.920 6.667 6.820 90,024 +0.22(+3.40%)
Sep 29, 2010 6.683 6.762 6.596 6.596 2,082,857 -0.10(-1.53%)
Sep 28, 2010 6.675 6.709 6.566 6.699 908,370 +0.02(+0.36%)
Sep 27, 2010 6.699 6.738 6.644 6.675 716,738 -0.03(-0.47%)
Sep 24, 2010 6.612 6.738 6.580 6.707 1,021,354 +0.20(+3.04%)
Sep 23, 2010 6.509 6.628 6.485 6.509 265 -0.09(-1.44%)
Sep 22, 2010 6.588 6.794 6.564 6.604 899,637 -0.02(-0.36%)
Sep 21, 2010 6.628 6.746 6.604 6.628 978,747 -0.01(-0.12%)
Sep 20, 2010 6.612 6.731 6.564 6.636 1,314,428 +0.03(+0.48%)
Sep 17, 2010 6.604 6.723 6.588 6.604 2,392,513 -0.02(-0.24%)
Sep 15, 2010 6.517 6.691 6.462 6.620 907,931 +0.10(+1.58%)
Sep 14, 2010 6.644 6.675 6.517 6.517 1,131,859 -0.16(-2.37%)
Sep 13, 2010 6.667 6.770 6.628 6.675 1,116,584 +0.06(+0.96%)
Sep 10, 2010 6.612 6.636 6.517 6.612 589,448 +0.04(+0.60%)
Sep 09, 2010 6.438 6.612 6.438 6.572 1,153,470 +0.20(+3.10%)
Sep 08, 2010 6.422 6.438 6.351 6.375 757,712 -0.02(-0.25%)
Sep 07, 2010 6.430 6.454 6.327 6.390 342 -0.08(-1.22%)
Sep 03, 2010 6.430 6.509 6.406 6.470 474,259 +0.11(+1.74%)
Sep 02, 2010 6.296 6.359 6.256 6.359 1,168 +0.02(+0.25%)
Sep 01, 2010 6.185 6.343 6.114 6.343 1,088,821 +0.23(+3.75%)
Aug 31, 2010 6.106 6.209 6.050 6.114 6,195 -0.07(-1.15%)
Aug 30, 2010 6.296 6.367 6.169 6.185 722,011 -0.15(-2.37%)
Aug 27, 2010 6.335 6.343 6.122 6.335 794,804 +0.08(+1.26%)
Aug 26, 2010 6.240 6.311 6.185 6.256 779,878 +0.02(+0.38%)
Aug 25, 2010 6.082 6.272 6.082 6.232 717,221 +0.09(+1.42%)
Aug 24, 2010 6.098 6.264 6.082 6.145 429 -0.05(-0.77%)
Aug 23, 2010 6.319 6.383 6.177 6.193 582,965 -0.11(-1.76%)
Aug 20, 2010 6.224 6.319 6.161 6.303 457,563 +0.01(+0.13%)
Aug 19, 2010 6.422 6.470 6.264 6.296 429 -0.21(-3.28%)
Aug 18, 2010 6.501 6.596 6.462 6.509 637,028 +0.01(+0.12%)
Aug 17, 2010 6.533 6.572 6.422 6.501 584,701 +0.03(+0.49%)
Aug 16, 2010 6.414 6.501 6.351 6.470 523,137 +0.03(+0.49%)
Aug 13, 2010 6.438 6.509 6.343 6.438 661,127 -0.01(-0.12%)
Aug 12, 2010 6.390 6.509 6.327 6.446 764,999 -0.01(-0.12%)
Aug 11, 2010 6.612 6.636 6.438 6.454 976,283 -0.30(-4.45%)
Aug 10, 2010 6.810 6.865 6.707 6.754 755,000 -0.15(-2.18%)
Aug 09, 2010 6.841 6.920 6.818 6.905 456,617 +0.09(+1.28%)
Aug 06, 2010 6.818 6.857 6.651 6.818 778,703 +0.03(+0.47%)
Aug 05, 2010 6.825 6.871 6.754 6.786 495,797 -0.09(-1.27%)
Aug 04, 2010 6.841 6.905 6.786 6.873 1,031,788 +0.08(+1.16%)
Aug 03, 2010 6.865 6.908 6.778 6.794 1,187,904 -0.08(-1.15%)
Aug 02, 2010 6.731 6.889 6.715 6.873 1,316,172 +0.13(+2.00%)
Jul 30, 2010 6.738 6.770 6.470 6.738 1,968,591 +0.06(+0.83%)
Jul 29, 2010 5.781 6.723 5.781 6.683 2,404,148 +0.55(+8.89%)
Jul 28, 2010 6.137 6.240 6.118 6.137 256 -0.10(-1.65%)
Jul 27, 2010 6.240 6.311 6.193 6.240 343 -0.02(-0.25%)
Jul 26, 2010 6.074 6.256 6.042 6.256 869,226 +0.15(+2.46%)
Jul 23, 2010 5.948 6.106 5.916 6.106 1,425,795 +0.16(+2.66%)
Jul 22, 2010 5.884 6.019 5.829 5.948 812,629 +0.14(+2.45%)
Jul 21, 2010 5.955 5.955 5.789 5.805 702,663 -0.13(-2.13%)
Jul 20, 2010 5.932 5.932 5.726 5.932 261 +0.05(+0.81%)
Jul 19, 2010 5.853 5.900 5.758 5.884 643,696 +0.03(+0.54%)
Jul 16, 2010 5.853 6.129 5.837 5.853 1,275,161 -0.28(-4.64%)
Jul 15, 2010 6.201 6.272 6.050 6.137 992,758 -0.08(-1.27%)
Jul 14, 2010 6.153 6.288 6.090 6.216 1,215,453 +0.06(+0.90%)
Jul 13, 2010 6.011 6.169 5.979 6.161 1,136,011 +0.13(+2.16%)
Jul 12, 2010 5.979 6.066 5.924 6.031 914,430 +0.00(+0.07%)
Jul 09, 2010 6.027 6.074 5.924 6.027 777,867 +0.03(+0.52%)
Jul 08, 2010 5.901 6.027 5.893 5.995 1,355,736 +0.13(+2.28%)
Jul 07, 2010 5.618 5.877 5.594 5.861 1,679,491 +0.24(+4.20%)
Jul 06, 2010 5.775 5.861 5.578 5.625 8,198 -0.12(-2.05%)
Jul 02, 2010 5.743 5.814 5.665 5.743 1,246,296 -0.02(-0.41%)
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.