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

Service Corp International (NY: SCI )

70.19 -0.59 (-0.83%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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 (%)
Jan 31, 2011 6.955 7.003 6.899 6.923 950,661 +0.00(+0.00%)
Jan 28, 2011 7.011 7.043 6.899 6.923 846,672 -0.09(-1.25%)
Jan 27, 2011 6.915 7.051 6.884 7.011 893,888 +0.07(+1.04%)
Jan 26, 2011 6.923 6.948 6.860 6.939 655,019 +0.06(+0.93%)
Jan 25, 2011 6.892 6.939 6.788 6.876 782,055 -0.06(-0.92%)
Jan 24, 2011 6.852 6.967 6.836 6.939 724,592 +0.08(+1.16%)
Jan 21, 2011 6.907 6.923 6.844 6.860 675,402 +0.02(+0.23%)
Jan 20, 2011 6.836 6.931 6.788 6.844 810,326 -0.02(-0.35%)
Jan 19, 2011 6.892 6.947 6.796 6.868 1,428,860 -0.06(-0.81%)
Jan 18, 2011 6.804 6.923 6.676 6.923 1,727,967 +0.09(+1.29%)
Jan 14, 2011 6.716 6.852 6.684 6.836 1,253,726 +0.10(+1.54%)
Jan 13, 2011 6.660 6.748 6.652 6.732 1,451,988 +0.06(+0.84%)
Jan 12, 2011 6.580 6.700 6.532 6.676 979,919 +0.16(+2.45%)
Jan 11, 2011 6.500 6.548 6.405 6.516 1,102,653 +0.02(+0.24%)
Jan 10, 2011 6.405 6.548 6.357 6.500 1,389,399 +0.05(+0.74%)
Jan 07, 2011 6.588 6.604 6.429 6.453 895,435 -0.12(-1.81%)
Jan 06, 2011 6.524 6.612 6.453 6.572 1,074,406 +0.04(+0.61%)
Jan 05, 2011 6.492 6.588 6.437 6.532 1,359,573 +0.01(+0.12%)
Jan 04, 2011 6.620 6.635 6.484 6.524 825,863 -0.08(-1.20%)
Jan 03, 2011 6.596 6.699 6.580 6.604 1,362,824 +0.05(+0.73%)
Dec 31, 2010 6.564 6.635 6.500 6.556 678,737 -0.02(-0.36%)
Dec 30, 2010 6.564 6.643 6.564 6.580 652,182 +0.00(+0.00%)
Dec 29, 2010 6.556 6.635 6.556 6.580 396,401 +0.02(+0.36%)
Dec 28, 2010 6.612 6.612 6.548 6.556 570,079 -0.07(-1.08%)
Dec 27, 2010 6.532 6.651 6.532 6.627 459,643 +0.05(+0.72%)
Dec 23, 2010 6.612 6.651 6.580 6.580 967,055 -0.01(-0.12%)
Dec 22, 2010 6.604 6.651 6.580 6.588 1,081,248 +0.01(+0.12%)
Dec 21, 2010 6.580 6.627 6.524 6.580 1,309,718 +0.02(+0.36%)
Dec 20, 2010 6.620 6.620 6.532 6.556 673,980 -0.02(-0.36%)
Dec 17, 2010 6.508 6.627 6.445 6.580 1,232,560 +0.08(+1.22%)
Dec 16, 2010 6.524 6.588 6.476 6.500 1,033,147 -0.04(-0.61%)
Dec 15, 2010 6.620 6.691 6.516 6.540 1,763,500 -0.10(-1.55%)
Dec 14, 2010 6.691 6.707 6.627 6.643 948,954 -0.04(-0.59%)
Dec 13, 2010 6.739 6.747 6.659 6.683 1,315,937 -0.05(-0.71%)
Dec 10, 2010 6.667 6.739 6.651 6.731 781,099 +0.06(+0.95%)
Dec 09, 2010 6.612 6.667 6.552 6.667 1,279,600 +0.08(+1.21%)
Dec 08, 2010 6.572 6.620 6.532 6.588 990,960 +0.02(+0.24%)
Dec 07, 2010 6.596 6.643 6.548 6.572 895,100 +0.02(+0.36%)
Dec 06, 2010 6.421 6.588 6.413 6.548 854,619 +0.10(+1.48%)
Dec 03, 2010 6.476 6.516 6.413 6.453 1,453,840 -0.03(-0.49%)
Dec 02, 2010 6.484 6.564 6.484 6.484 1,403,597 -0.01(-0.12%)
Dec 01, 2010 6.500 6.580 6.461 6.492 1,387,196 +0.09(+1.36%)
Nov 30, 2010 6.469 6.508 6.357 6.405 2,037,816 -0.11(-1.71%)
Nov 29, 2010 6.453 6.524 6.389 6.516 1,300,187 +0.00(+0.00%)
Nov 26, 2010 6.421 6.540 6.421 6.516 554,502 +0.03(+0.49%)
Nov 24, 2010 6.365 6.484 6.484 6.484 1,466,247 +0.15(+2.38%)
Nov 23, 2010 6.286 6.357 6.246 6.333 1,122,416 -0.03(-0.50%)
Nov 22, 2010 6.310 6.413 6.294 6.365 877,369 +0.00(+0.00%)
Nov 19, 2010 6.270 6.397 6.246 6.365 1,211,693 +0.05(+0.75%)
Nov 18, 2010 6.389 6.397 6.318 6.318 1,271,806 +0.00(+0.00%)
Nov 17, 2010 6.246 6.333 6.190 6.318 1,281,445 +0.07(+1.15%)
Nov 16, 2010 6.278 6.310 6.182 6.246 1,196,634 -0.08(-1.26%)
Nov 15, 2010 6.381 6.405 6.302 6.325 1,180,170 -0.03(-0.50%)
Nov 12, 2010 6.341 6.421 6.318 6.357 1,287,472 -0.04(-0.62%)
Nov 11, 2010 6.310 6.429 6.310 6.397 1,766,324 +0.05(+0.75%)
Nov 10, 2010 6.421 6.461 6.310 6.349 3,613,525 -0.06(-0.87%)
Nov 09, 2010 6.508 6.516 6.397 6.405 1,425,906 -0.10(-1.59%)
Nov 08, 2010 6.548 6.588 6.476 6.508 920,885 -0.07(-1.09%)
Nov 05, 2010 6.548 6.620 6.532 6.580 1,239,910 +0.02(+0.36%)
Nov 04, 2010 6.627 6.667 6.548 6.556 2,215,813 -0.01(-0.12%)
Nov 03, 2010 6.580 6.620 6.476 6.564 902,081 -0.03(-0.48%)
Nov 02, 2010 6.612 6.643 6.548 6.596 1,045,556 +0.05(+0.73%)
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.