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

Service Corp International (NY: SCI )

72.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2007 9.854 10.07 9.854 10.02 1,191,789 +0.16(+1.57%)
Sep 27, 2007 9.822 9.954 9.791 9.861 660,159 +0.02(+0.24%)
Sep 26, 2007 9.838 9.877 9.753 9.838 545,796 -0.02(-0.16%)
Sep 25, 2007 9.628 9.869 9.621 9.854 744,385 +0.18(+1.85%)
Sep 24, 2007 9.698 9.768 9.590 9.675 677,159 -0.07(-0.72%)
Sep 21, 2007 9.846 9.908 9.722 9.745 575,031 -0.09(-0.95%)
Sep 20, 2007 9.900 10.03 9.830 9.838 577,864 -0.06(-0.63%)
Sep 19, 2007 9.753 9.939 9.753 9.900 881,929 +0.12(+1.27%)
Sep 18, 2007 9.621 9.784 9.590 9.776 774,779 +0.16(+1.61%)
Sep 17, 2007 9.551 9.698 9.551 9.621 842,907 +0.02(+0.24%)
Sep 14, 2007 9.590 9.597 9.496 9.597 623,068 +0.01(+0.08%)
Sep 13, 2007 9.504 9.621 9.434 9.590 676,128 +0.09(+0.98%)
Sep 12, 2007 9.504 9.582 9.465 9.496 1,583,815 -0.07(-0.73%)
Sep 11, 2007 9.558 9.605 9.481 9.566 511,024 +0.01(+0.08%)
Sep 10, 2007 9.628 9.675 9.465 9.558 1,066,351 -0.05(-0.57%)
Sep 07, 2007 9.597 9.659 9.551 9.613 979,034 -0.04(-0.40%)
Sep 06, 2007 9.574 9.683 9.551 9.652 881,028 +0.08(+0.81%)
Sep 05, 2007 9.597 9.652 9.465 9.574 577,735 -0.11(-1.12%)
Sep 04, 2007 9.481 9.714 9.450 9.683 977,489 +0.19(+2.05%)
Aug 31, 2007 9.364 9.489 9.357 9.489 647,667 +0.14(+1.50%)
Aug 30, 2007 9.318 9.450 9.318 9.349 1,514,270 -0.07(-0.74%)
Aug 29, 2007 9.326 9.450 9.279 9.419 930,868 +0.16(+1.68%)
Aug 28, 2007 9.318 9.403 9.217 9.263 1,243,690 -0.05(-0.50%)
Aug 27, 2007 9.520 9.543 9.287 9.310 1,385,484 -0.25(-2.60%)
Aug 24, 2007 9.395 9.558 9.357 9.558 546,698 +0.12(+1.32%)
Aug 23, 2007 9.318 9.489 9.271 9.434 860,293 +0.11(+1.17%)
Aug 22, 2007 9.170 9.380 9.131 9.326 678,575 +0.24(+2.65%)
Aug 21, 2007 9.131 9.147 8.906 9.085 1,293,659 -0.12(-1.27%)
Aug 20, 2007 9.139 9.240 9.030 9.201 1,347,750 +0.05(+0.59%)
Aug 17, 2007 9.054 9.194 8.984 9.147 2,246,293 +0.17(+1.90%)
Aug 16, 2007 8.774 9.038 8.728 8.976 2,988,618 +0.08(+0.87%)
Aug 15, 2007 8.883 8.968 8.681 8.898 1,641,640 -0.04(-0.43%)
Aug 14, 2007 8.813 8.976 8.673 8.937 1,255,667 +0.12(+1.32%)
Aug 13, 2007 9.706 9.706 8.502 8.821 4,377,837 -0.19(-2.15%)
Aug 10, 2007 8.456 9.077 8.285 9.015 2,658,409 +0.44(+5.16%)
Aug 09, 2007 8.875 8.914 8.169 8.572 3,311,099 -0.43(-4.75%)
Aug 08, 2007 9.162 9.279 8.751 8.999 3,790,313 -0.28(-3.01%)
Aug 07, 2007 9.302 9.527 9.093 9.279 1,732,563 -0.07(-0.75%)
Aug 06, 2007 9.504 9.512 9.162 9.349 1,806,101 -0.19(-2.03%)
Aug 03, 2007 9.543 9.613 9.489 9.543 1,086,184 -0.07(-0.73%)
Aug 02, 2007 9.543 9.628 9.489 9.613 1,020,117 +0.07(+0.73%)
Aug 01, 2007 9.372 9.543 9.326 9.543 1,337,575 +0.13(+1.40%)
Jul 31, 2007 9.240 9.558 9.240 9.411 1,072,275 +0.19(+2.11%)
Jul 30, 2007 9.217 9.279 9.077 9.217 813,415 -0.01(-0.08%)
Jul 27, 2007 9.240 9.318 9.170 9.225 720,687 -0.07(-0.75%)
Jul 26, 2007 9.481 9.496 9.069 9.294 1,727,412 -0.20(-2.13%)
Jul 25, 2007 9.706 9.861 9.481 9.496 1,279,235 -0.26(-2.70%)
Jul 24, 2007 9.838 9.939 9.722 9.760 329,822 -0.13(-1.33%)
Jul 23, 2007 9.822 10.09 9.822 9.892 1,033,511 +0.12(+1.19%)
Jul 20, 2007 9.838 9.885 9.722 9.776 673,553 -0.11(-1.10%)
Jul 19, 2007 9.830 9.908 9.784 9.885 407,480 +0.04(+0.39%)
Jul 18, 2007 9.908 9.916 9.745 9.846 462,600 -0.05(-0.47%)
Jul 17, 2007 9.916 9.978 9.729 9.892 559,190 -0.07(-0.70%)
Jul 16, 2007 9.822 9.993 9.799 9.962 656,682 +0.13(+1.34%)
Jul 13, 2007 9.706 9.846 9.636 9.830 1,179,555 +0.12(+1.20%)
Jul 12, 2007 9.799 9.854 9.659 9.714 1,116,063 -0.07(-0.71%)
Jul 11, 2007 9.799 9.962 9.714 9.784 985,345 -0.05(-0.55%)
Jul 10, 2007 9.838 9.931 9.760 9.838 1,048,192 -0.01(-0.08%)
Jul 09, 2007 9.923 9.923 9.737 9.846 1,810,093 -0.13(-1.32%)
Jul 06, 2007 9.861 10.01 9.854 9.978 1,032,094 +0.09(+0.94%)
Jul 05, 2007 9.838 9.939 9.838 9.885 984,443 -0.01(-0.08%)
Jul 03, 2007 9.916 10.08 9.885 9.892 678,060 -0.02(-0.16%)
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.