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

Service Corp International (NY: SCI )

69.49 -1.26 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 29, 2005 5.465 5.528 5.450 5.489 1,643,844 +0.04(+0.72%)
Apr 28, 2005 5.457 5.496 5.434 5.450 1,665,649 -0.02(-0.43%)
Apr 27, 2005 5.411 5.512 5.341 5.473 973,403 +0.05(+0.86%)
Apr 26, 2005 5.473 5.473 5.418 5.426 635,296 -0.07(-1.28%)
Apr 25, 2005 5.348 5.520 5.348 5.496 1,338,701 +0.15(+2.77%)
Apr 22, 2005 5.130 5.379 5.083 5.348 945,441 +0.19(+3.63%)
Apr 21, 2005 5.068 5.247 5.068 5.161 2,670,734 +0.03(+0.61%)
Apr 20, 2005 5.270 5.286 5.130 5.130 947,493 -0.16(-2.95%)
Apr 19, 2005 5.457 5.496 5.130 5.286 3,836,021 -0.20(-3.69%)
Apr 18, 2005 5.746 5.808 5.379 5.489 2,552,730 -0.33(-5.63%)
Apr 15, 2005 5.777 5.832 5.746 5.816 846,164 -0.02(-0.27%)
Apr 14, 2005 5.847 5.871 5.808 5.832 677,880 -0.05(-0.80%)
Apr 13, 2005 5.808 5.886 5.793 5.878 709,305 -0.01(-0.13%)
Apr 12, 2005 5.902 5.941 5.863 5.886 650,944 +0.01(+0.13%)
Apr 11, 2005 5.871 5.933 5.847 5.878 1,142,713 -0.02(-0.40%)
Apr 08, 2005 5.910 5.917 5.847 5.902 1,025,478 +0.02(+0.40%)
Apr 07, 2005 5.863 5.902 5.847 5.878 469,706 -0.02(-0.26%)
Apr 06, 2005 5.730 5.894 5.730 5.894 1,237,244 +0.16(+2.86%)
Apr 05, 2005 5.668 5.769 5.637 5.730 1,089,226 +0.03(+0.55%)
Apr 04, 2005 5.652 5.730 5.652 5.699 1,095,254 +0.01(+0.14%)
Apr 01, 2005 5.808 5.816 5.637 5.691 1,564,063 -0.14(-2.41%)
Mar 31, 2005 5.785 5.832 5.730 5.832 600,280 +0.05(+0.94%)
Mar 30, 2005 5.762 5.808 5.754 5.777 319,764 +0.01(+0.14%)
Mar 29, 2005 5.754 5.847 5.730 5.769 660,821 -0.03(-0.54%)
Mar 28, 2005 5.769 5.824 5.738 5.800 266,278 -0.01(-0.13%)
Mar 24, 2005 5.793 5.839 5.777 5.808 566,290 +0.02(+0.40%)
Mar 23, 2005 5.793 5.878 5.769 5.785 1,286,754 -0.06(-1.07%)
Mar 22, 2005 5.754 5.917 5.754 5.847 469,834 +0.07(+1.21%)
Mar 21, 2005 5.754 5.832 5.730 5.777 792,164 +0.02(+0.41%)
Mar 18, 2005 5.707 5.808 5.707 5.754 1,032,661 +0.04(+0.68%)
Mar 17, 2005 5.660 5.839 5.629 5.715 1,088,841 +0.05(+0.83%)
Mar 16, 2005 5.629 5.707 5.629 5.668 1,254,431 +0.02(+0.28%)
Mar 15, 2005 5.746 5.754 5.613 5.652 3,216,501 -0.12(-2.16%)
Mar 14, 2005 5.964 5.964 5.696 5.777 4,153,734 -0.29(-4.76%)
Mar 11, 2005 6.011 6.073 6.011 6.066 1,151,306 +0.04(+0.65%)
Mar 10, 2005 5.972 6.042 5.964 6.027 1,477,997 +0.04(+0.65%)
Mar 09, 2005 5.925 6.003 5.925 5.988 711,229 -0.02(-0.26%)
Mar 08, 2005 6.042 6.042 5.933 6.003 2,468,460 -0.05(-0.90%)
Mar 07, 2005 5.925 6.089 5.925 6.058 814,867 +0.05(+0.91%)
Mar 04, 2005 6.097 6.128 5.995 6.003 879,513 -0.10(-1.66%)
Mar 03, 2005 6.081 6.159 6.042 6.105 1,571,246 +0.03(+0.51%)
Mar 02, 2005 6.011 6.081 5.988 6.073 3,161,219 +0.06(+1.04%)
Mar 01, 2005 5.863 6.034 5.855 6.011 2,681,123 +0.13(+2.25%)
Feb 28, 2005 5.886 5.925 5.808 5.878 728,545 -0.02(-0.40%)
Feb 25, 2005 5.808 5.964 5.785 5.902 1,370,383 +0.12(+2.02%)
Feb 24, 2005 5.769 5.808 5.738 5.785 722,773 +0.05(+0.82%)
Feb 23, 2005 5.699 5.762 5.691 5.738 475,863 +0.03(+0.55%)
Feb 22, 2005 5.691 5.762 5.629 5.707 633,244 -0.02(-0.41%)
Feb 18, 2005 5.746 5.769 5.723 5.730 339,132 +0.01(+0.14%)
Feb 17, 2005 5.754 5.762 5.707 5.723 271,921 -0.04(-0.68%)
Feb 16, 2005 5.730 5.777 5.715 5.762 488,561 +0.02(+0.27%)
Feb 15, 2005 5.715 5.769 5.684 5.746 702,250 +0.04(+0.68%)
Feb 14, 2005 5.762 5.769 5.535 5.707 3,842,050 -0.05(-0.81%)
Feb 11, 2005 5.652 5.808 5.652 5.754 1,625,117 +0.14(+2.50%)
Feb 10, 2005 5.457 5.676 5.403 5.613 1,778,266 +0.27(+4.96%)
Feb 09, 2005 5.387 5.411 5.325 5.348 1,121,164 -0.05(-1.01%)
Feb 08, 2005 5.387 5.418 5.341 5.403 435,587 +0.00(+0.00%)
Feb 07, 2005 5.426 5.465 5.379 5.403 535,506 -0.05(-1.00%)
Feb 04, 2005 5.348 5.457 5.348 5.457 836,159 +0.15(+2.79%)
Feb 03, 2005 5.333 5.372 5.278 5.309 779,979 -0.08(-1.45%)
Feb 02, 2005 5.364 5.387 5.325 5.387 740,089 +0.02(+0.29%)
Feb 01, 2005 5.317 5.418 5.317 5.372 1,135,145 -0.01(-0.14%)
Jan 31, 2005 5.341 5.520 5.333 5.379 11,107,109 +0.04(+0.73%)
Jan 28, 2005 5.489 5.489 5.302 5.341 1,076,015 -0.17(-3.11%)
Jan 27, 2005 5.504 5.535 5.457 5.512 586,427 +0.01(+0.14%)
Jan 26, 2005 5.520 5.535 5.442 5.504 421,478 +0.02(+0.28%)
Jan 25, 2005 5.496 5.520 5.465 5.489 416,733 -0.05(-0.84%)
Jan 24, 2005 5.598 5.598 5.434 5.535 1,738,760 -0.03(-0.56%)
Jan 21, 2005 5.590 5.613 5.551 5.567 446,747 -0.02(-0.28%)
Jan 20, 2005 5.574 5.629 5.496 5.582 773,566 -0.09(-1.51%)
Jan 19, 2005 5.691 5.691 5.652 5.668 1,589,844 -0.02(-0.41%)
Jan 18, 2005 5.676 5.691 5.668 5.691 561,800 +0.00(+0.00%)
Jan 14, 2005 5.652 5.691 5.637 5.691 1,680,015 +0.04(+0.69%)
Jan 13, 2005 5.637 5.676 5.582 5.652 655,434 +0.00(+0.00%)
Jan 12, 2005 5.652 5.691 5.652 5.652 937,745 +0.00(+0.00%)
Jan 11, 2005 5.660 5.676 5.637 5.652 2,068,273 -0.01(-0.14%)
Jan 10, 2005 5.629 5.691 5.606 5.660 3,647,087 +0.02(+0.28%)
Jan 07, 2005 5.691 5.715 5.645 5.645 999,954 -0.02(-0.41%)
Jan 06, 2005 5.668 5.707 5.652 5.668 836,800 -0.02(-0.41%)
Jan 05, 2005 5.691 5.746 5.645 5.691 974,557 -0.01(-0.14%)
Jan 04, 2005 5.676 5.769 5.652 5.699 918,890 +0.01(+0.14%)
Jan 03, 2005 5.676 5.730 5.668 5.691 541,791 -0.12(-2.01%)
Dec 31, 2004 5.723 5.808 5.684 5.808 632,218 +0.11(+1.92%)
Dec 30, 2004 5.691 5.746 5.676 5.699 461,497 +0.01(+0.14%)
Dec 29, 2004 5.691 5.762 5.676 5.691 484,585 -0.04(-0.68%)
Dec 28, 2004 5.715 5.730 5.652 5.730 397,621 +0.04(+0.68%)
Dec 27, 2004 5.660 5.723 5.629 5.691 394,671 +0.02(+0.41%)
Dec 23, 2004 5.652 5.738 5.652 5.668 375,944 +0.01(+0.14%)
Dec 22, 2004 5.582 5.660 5.582 5.660 738,549 +0.06(+1.11%)
Dec 21, 2004 5.528 5.613 5.520 5.598 691,989 +0.07(+1.27%)
Dec 20, 2004 5.496 5.559 5.457 5.528 500,746 +0.05(+1.00%)
Dec 17, 2004 5.543 5.590 5.457 5.473 770,744 -0.07(-1.27%)
Dec 16, 2004 5.496 5.574 5.481 5.543 534,480 +0.02(+0.42%)
Dec 15, 2004 5.496 5.551 5.496 5.520 558,850 -0.01(-0.14%)
Dec 14, 2004 5.457 5.559 5.457 5.528 661,590 +0.07(+1.29%)
Dec 13, 2004 5.465 5.504 5.450 5.457 5,423,942 -0.02(-0.28%)
Dec 10, 2004 5.473 5.504 5.465 5.473 696,607 +0.00(+0.00%)
Dec 09, 2004 5.559 5.574 5.434 5.473 923,892 -0.16(-2.90%)
Dec 08, 2004 5.528 5.645 5.512 5.637 503,824 +0.10(+1.83%)
Dec 07, 2004 5.606 5.637 5.465 5.535 2,657,907 -0.10(-1.80%)
Dec 06, 2004 5.629 5.684 5.551 5.637 1,021,502 -0.02(-0.28%)
Dec 03, 2004 5.606 5.668 5.574 5.652 507,929 +0.05(+0.83%)
Dec 02, 2004 5.652 5.676 5.535 5.606 1,014,447 -0.05(-0.96%)
Dec 01, 2004 5.489 5.676 5.465 5.660 1,643,716 +0.16(+2.83%)
Nov 30, 2004 5.395 5.512 5.341 5.504 3,748,673 +0.09(+1.73%)
Nov 29, 2004 5.302 5.457 5.294 5.411 2,207,184 +0.02(+0.43%)
Nov 26, 2004 5.387 5.457 5.379 5.387 217,024 -0.06(-1.14%)
Nov 24, 2004 5.341 5.450 5.325 5.450 409,550 +0.08(+1.45%)
Nov 23, 2004 5.239 5.411 5.146 5.372 3,055,144 +0.12(+2.38%)
Nov 22, 2004 5.403 5.418 5.146 5.247 940,695 -0.20(-3.72%)
Nov 19, 2004 5.411 5.457 5.356 5.450 771,257 +0.02(+0.43%)
Nov 18, 2004 5.403 5.434 5.364 5.426 978,533 +0.02(+0.43%)
Nov 17, 2004 5.457 5.504 5.341 5.403 938,771 -0.04(-0.72%)
Nov 16, 2004 5.442 5.481 5.403 5.442 850,525 +0.00(+0.00%)
Nov 15, 2004 5.457 5.457 5.356 5.442 537,943 -0.02(-0.29%)
Nov 12, 2004 5.411 5.457 5.317 5.457 906,448 +0.05(+0.86%)
Nov 11, 2004 5.302 5.481 5.278 5.411 1,039,844 +0.14(+2.66%)
Nov 10, 2004 5.169 5.286 5.169 5.270 1,301,376 +0.07(+1.35%)
Nov 09, 2004 5.083 5.200 5.068 5.200 904,140 +0.09(+1.83%)
Nov 08, 2004 5.091 5.153 4.896 5.107 1,393,727 +0.02(+0.31%)
Nov 05, 2004 5.161 5.224 5.068 5.091 579,244 -0.05(-1.06%)
Nov 04, 2004 5.068 5.169 5.068 5.146 698,916 +0.08(+1.54%)
Nov 03, 2004 5.263 5.309 5.005 5.068 1,217,106 -0.19(-3.70%)
Nov 02, 2004 5.231 5.270 5.169 5.263 418,272 +0.04(+0.75%)
Nov 01, 2004 5.153 5.341 5.083 5.224 1,254,431 +0.07(+1.36%)
Oct 29, 2004 5.107 5.153 5.029 5.153 604,641 +0.01(+0.15%)
Oct 28, 2004 5.107 5.146 5.060 5.146 535,249 +0.01(+0.15%)
Oct 27, 2004 5.107 5.177 5.029 5.138 543,971 +0.07(+1.38%)
Oct 26, 2004 5.083 5.185 5.029 5.068 1,288,806 -0.04(-0.76%)
Oct 25, 2004 5.161 5.177 5.083 5.107 446,362 -0.07(-1.36%)
Oct 22, 2004 5.177 5.216 5.146 5.177 916,838 -0.01(-0.15%)
Oct 21, 2004 5.231 5.239 5.146 5.185 663,899 -0.06(-1.19%)
Oct 20, 2004 5.247 5.263 5.216 5.247 655,049 +0.00(+0.00%)
Oct 19, 2004 5.263 5.263 5.216 5.247 912,862 -0.02(-0.30%)
Oct 18, 2004 5.200 5.263 5.161 5.263 1,018,167 +0.17(+3.37%)
Oct 15, 2004 4.990 5.153 4.974 5.091 733,932 +0.08(+1.56%)
Oct 14, 2004 5.029 5.068 4.958 5.013 973,787 -0.04(-0.77%)
Oct 13, 2004 5.068 5.091 4.974 5.052 840,264 +0.01(+0.15%)
Oct 12, 2004 5.005 5.068 4.974 5.044 407,369 +0.04(+0.78%)
Oct 11, 2004 5.044 5.068 4.974 5.005 714,564 -0.05(-0.93%)
Oct 08, 2004 5.005 5.107 4.997 5.052 708,664 -0.01(-0.15%)
Oct 07, 2004 5.068 5.075 5.044 5.060 912,862 -0.05(-0.92%)
Oct 06, 2004 4.951 5.138 4.951 5.107 923,379 +0.12(+2.34%)
Oct 05, 2004 4.818 5.060 4.771 4.990 3,470,338 +0.17(+3.56%)
Oct 04, 2004 4.834 4.904 4.764 4.818 661,590 -0.03(-0.64%)
Oct 01, 2004 4.818 4.873 4.803 4.849 446,490 +0.01(+0.16%)
Sep 30, 2004 4.779 4.842 4.732 4.842 534,480 +0.03(+0.65%)
Sep 29, 2004 4.795 4.881 4.748 4.810 570,522 +0.06(+1.31%)
Sep 28, 2004 4.732 4.943 4.693 4.748 1,210,052 +0.00(+0.00%)
Sep 27, 2004 4.927 4.927 4.740 4.748 775,875 -0.22(-4.40%)
Sep 24, 2004 4.966 5.021 4.927 4.966 450,851 -0.01(-0.16%)
Sep 23, 2004 5.029 5.091 4.943 4.974 1,098,846 -0.07(-1.39%)
Sep 22, 2004 5.068 5.099 5.021 5.044 428,918 -0.06(-1.22%)
Sep 21, 2004 5.013 5.146 5.005 5.107 1,299,068 +0.10(+2.03%)
Sep 20, 2004 5.005 5.029 4.966 5.005 872,843 -0.04(-0.77%)
Sep 17, 2004 4.966 5.044 4.958 5.044 873,613 +0.05(+0.94%)
Sep 16, 2004 4.912 5.068 4.912 4.997 675,828 +0.07(+1.42%)
Sep 15, 2004 4.958 4.974 4.904 4.927 277,052 -0.06(-1.25%)
Sep 14, 2004 4.935 4.990 4.881 4.990 599,125 +0.05(+1.11%)
Sep 13, 2004 4.982 4.982 4.834 4.935 615,159 -0.02(-0.32%)
Sep 10, 2004 4.818 5.029 4.810 4.951 2,111,626 +0.11(+2.25%)
Sep 09, 2004 4.732 4.912 4.732 4.842 399,930 +0.08(+1.64%)
Sep 08, 2004 4.818 4.834 4.740 4.764 570,651 -0.05(-0.97%)
Sep 07, 2004 4.810 4.904 4.678 4.810 860,529 +0.02(+0.49%)
Sep 03, 2004 4.725 4.818 4.704 4.787 540,893 +0.00(+0.00%)
Sep 02, 2004 4.771 4.865 4.717 4.787 724,953 +0.02(+0.49%)
Sep 01, 2004 4.670 4.787 4.662 4.764 2,764,367 +0.08(+1.66%)
Aug 31, 2004 4.639 4.748 4.639 4.686 1,065,240 +0.02(+0.50%)
Aug 30, 2004 4.623 4.701 4.576 4.662 1,104,361 +0.05(+1.01%)
Aug 27, 2004 4.693 4.795 4.615 4.615 588,736 -0.03(-0.67%)
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.