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 (%)
Feb 28, 2006 6.222 6.238 6.160 6.199 527,388 -0.02(-0.38%)
Feb 27, 2006 6.222 6.253 6.144 6.222 537,648 -0.02(-0.25%)
Feb 24, 2006 6.206 6.269 6.191 6.238 348,214 +0.01(+0.13%)
Feb 23, 2006 6.277 6.300 6.191 6.230 1,031,434 -0.05(-0.87%)
Feb 22, 2006 6.316 6.347 6.238 6.284 658,594 -0.02(-0.25%)
Feb 21, 2006 6.316 6.331 6.238 6.300 1,454,678 -0.02(-0.37%)
Feb 17, 2006 6.316 6.370 6.316 6.323 601,263 -0.03(-0.49%)
Feb 16, 2006 6.425 6.448 6.339 6.354 774,409 -0.09(-1.45%)
Feb 15, 2006 6.471 6.471 6.378 6.448 628,967 -0.09(-1.43%)
Feb 14, 2006 6.549 6.588 6.495 6.542 298,964 -0.04(-0.59%)
Feb 13, 2006 6.612 6.620 6.503 6.581 480,703 -0.02(-0.24%)
Feb 10, 2006 6.448 6.596 6.440 6.596 877,527 +0.16(+2.42%)
Feb 09, 2006 6.393 6.456 6.393 6.440 430,555 +0.05(+0.73%)
Feb 08, 2006 6.401 6.448 6.354 6.393 328,719 -0.03(-0.49%)
Feb 07, 2006 6.425 6.464 6.386 6.425 317,946 -0.02(-0.24%)
Feb 06, 2006 6.354 6.440 6.331 6.440 534,442 +0.07(+1.10%)
Feb 03, 2006 6.253 6.378 6.230 6.370 748,629 +0.12(+1.87%)
Feb 02, 2006 6.331 6.347 6.191 6.253 495,196 -0.09(-1.47%)
Feb 01, 2006 6.277 6.386 6.277 6.347 452,102 -0.03(-0.49%)
Jan 31, 2006 6.323 6.378 6.284 6.378 760,429 +0.04(+0.61%)
Jan 30, 2006 6.253 6.347 6.207 6.339 862,264 +0.07(+1.12%)
Jan 27, 2006 6.214 6.269 5.957 6.269 934,985 +0.06(+1.01%)
Jan 26, 2006 6.277 6.339 6.175 6.206 1,000,652 -0.07(-1.12%)
Jan 25, 2006 6.339 6.339 6.206 6.277 348,086 -0.06(-0.98%)
Jan 24, 2006 6.347 6.378 6.308 6.339 822,761 -0.02(-0.25%)
Jan 23, 2006 6.323 6.401 6.323 6.354 2,045,810 +0.04(+0.62%)
Jan 20, 2006 6.378 6.417 6.300 6.316 2,252,174 -0.08(-1.22%)
Jan 19, 2006 6.393 6.425 6.347 6.393 356,551 +0.00(+0.00%)
Jan 18, 2006 6.354 6.417 6.331 6.393 332,824 +0.00(+0.00%)
Jan 17, 2006 6.386 6.432 6.324 6.393 345,906 +0.04(+0.61%)
Jan 13, 2006 6.331 6.409 6.323 6.354 362,451 +0.00(+0.00%)
Jan 12, 2006 6.347 6.386 6.308 6.354 853,158 -0.02(-0.24%)
Jan 11, 2006 6.316 6.386 6.308 6.370 791,467 +0.04(+0.62%)
Jan 10, 2006 6.362 6.401 6.316 6.331 783,002 -0.03(-0.49%)
Jan 09, 2006 6.464 6.495 6.362 6.362 507,765 -0.11(-1.69%)
Jan 06, 2006 6.456 6.503 6.354 6.471 474,162 -0.01(-0.12%)
Jan 05, 2006 6.323 6.534 6.323 6.479 510,073 +0.15(+2.34%)
Jan 04, 2006 6.362 6.417 6.308 6.331 1,440,186 -0.02(-0.25%)
Jan 03, 2006 6.393 6.425 6.308 6.347 432,863 -0.03(-0.49%)
Dec 30, 2005 6.308 6.425 6.284 6.378 531,236 +0.07(+1.11%)
Dec 29, 2005 6.323 6.354 6.300 6.308 312,431 -0.04(-0.61%)
Dec 28, 2005 6.300 6.378 6.300 6.347 466,723 +0.04(+0.62%)
Dec 27, 2005 6.432 6.440 6.308 6.308 435,557 -0.12(-1.94%)
Dec 23, 2005 6.386 6.440 6.370 6.432 240,223 +0.02(+0.36%)
Dec 22, 2005 6.432 6.432 6.355 6.409 544,831 -0.02(-0.36%)
Dec 21, 2005 6.448 6.471 6.378 6.432 374,379 +0.01(+0.12%)
Dec 20, 2005 6.440 6.448 6.393 6.425 442,226 -0.05(-0.72%)
Dec 19, 2005 6.440 6.471 6.409 6.471 562,402 +0.04(+0.61%)
Dec 16, 2005 6.432 6.518 6.417 6.432 488,526 +0.00(+0.00%)
Dec 15, 2005 6.417 6.471 6.393 6.432 952,556 -0.03(-0.48%)
Dec 14, 2005 6.425 6.464 6.331 6.464 673,728 +0.06(+0.97%)
Dec 13, 2005 6.277 6.440 6.277 6.401 844,308 +0.12(+1.86%)
Dec 12, 2005 6.339 6.354 6.269 6.284 1,071,578 -0.05(-0.74%)
Dec 09, 2005 6.300 6.401 6.292 6.331 516,358 +0.02(+0.25%)
Dec 08, 2005 6.284 6.362 6.284 6.316 505,328 +0.03(+0.50%)
Dec 07, 2005 6.331 6.386 6.284 6.284 361,168 -0.07(-1.10%)
Dec 06, 2005 6.401 6.425 6.331 6.354 439,789 -0.05(-0.73%)
Dec 05, 2005 6.526 6.526 6.401 6.401 373,609 -0.13(-2.03%)
Dec 02, 2005 6.448 6.588 6.448 6.534 710,666 +0.03(+0.48%)
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.