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: 12:49 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 (%)
Mar 30, 2012 9.233 9.249 9.111 9.159 886,079 -0.01(-0.09%)
Mar 29, 2012 9.094 9.200 9.071 9.168 388,276 -0.01(-0.09%)
Mar 28, 2012 9.143 9.216 9.086 9.176 615,267 +0.02(+0.18%)
Mar 27, 2012 9.094 9.208 9.070 9.159 686,693 +0.09(+0.99%)
Mar 26, 2012 8.997 9.143 8.997 9.070 850,107 +0.13(+1.46%)
Mar 23, 2012 8.858 8.989 8.834 8.940 731,624 +0.07(+0.83%)
Mar 22, 2012 8.875 8.989 8.867 8.867 669,921 -0.08(-0.91%)
Mar 21, 2012 8.948 9.037 8.915 8.948 584,119 -0.02(-0.18%)
Mar 20, 2012 8.932 9.013 8.915 8.964 558,063 -0.06(-0.63%)
Mar 19, 2012 9.021 9.094 8.989 9.021 960,310 -0.04(-0.45%)
Mar 16, 2012 9.241 9.241 9.037 9.062 2,247,215 -0.01(-0.09%)
Mar 15, 2012 9.070 9.094 8.989 9.070 1,644,152 -0.01(-0.09%)
Mar 14, 2012 9.159 9.208 9.037 9.078 868,071 -0.11(-1.15%)
Mar 13, 2012 9.078 9.184 9.021 9.184 510,702 +0.17(+1.90%)
Mar 12, 2012 9.127 9.127 8.972 9.013 555,270 -0.10(-1.07%)
Mar 09, 2012 9.111 9.224 9.078 9.111 751,340 -0.02(-0.27%)
Mar 08, 2012 8.980 9.168 8.923 9.135 1,179,874 +0.19(+2.09%)
Mar 07, 2012 8.948 8.980 8.907 8.948 778,015 +0.02(+0.18%)
Mar 06, 2012 8.948 8.948 8.810 8.932 1,220,396 -0.11(-1.17%)
Mar 05, 2012 9.029 9.086 8.875 9.037 1,096,170 -0.04(-0.45%)
Mar 02, 2012 9.192 9.273 8.972 9.078 786,164 -0.14(-1.50%)
Mar 01, 2012 9.224 9.330 9.184 9.216 751,204 -0.01(-0.09%)
Feb 29, 2012 9.151 9.273 9.127 9.224 1,769,953 +0.07(+0.80%)
Feb 28, 2012 9.151 9.281 9.102 9.151 2,319,200 +0.02(+0.27%)
Feb 27, 2012 9.045 9.216 8.948 9.127 1,389,708 +0.02(+0.27%)
Feb 24, 2012 9.127 9.224 9.102 9.102 3,527,315 -0.03(-0.36%)
Feb 23, 2012 9.070 9.184 8.989 9.135 587,499 +0.07(+0.72%)
Feb 22, 2012 9.159 9.233 9.045 9.070 840,527 -0.11(-1.15%)
Feb 21, 2012 9.176 9.298 9.168 9.176 743,310 -0.01(-0.09%)
Feb 17, 2012 9.200 9.265 9.176 9.184 526,620 +0.02(+0.18%)
Feb 16, 2012 9.045 9.233 9.005 9.168 619,632 +0.11(+1.26%)
Feb 15, 2012 9.062 9.192 8.989 9.054 2,305,276 +0.07(+0.72%)
Feb 14, 2012 8.989 9.086 8.907 8.989 1,400,640 -0.04(-0.45%)
Feb 13, 2012 9.111 9.192 9.013 9.029 1,030,898 -0.01(-0.09%)
Feb 10, 2012 9.013 9.078 8.972 9.037 741,410 -0.05(-0.54%)
Feb 09, 2012 8.915 9.143 8.875 9.086 1,213,815 +0.19(+2.10%)
Feb 08, 2012 9.102 9.143 8.891 8.899 2,514,996 -0.17(-1.88%)
Feb 07, 2012 9.021 9.176 9.005 9.070 883,771 +0.02(+0.18%)
Feb 06, 2012 9.005 9.111 8.980 9.054 444,959 -0.02(-0.18%)
Feb 03, 2012 9.216 9.249 9.062 9.070 758,761 -0.04(-0.45%)
Feb 02, 2012 9.281 9.330 9.037 9.111 650,827 -0.18(-1.93%)
Feb 01, 2012 9.054 9.290 9.045 9.290 1,002,296 +0.26(+2.88%)
Jan 31, 2012 9.111 9.212 9.021 9.029 656,687 -0.01(-0.09%)
Jan 30, 2012 9.054 9.086 8.932 9.037 531,128 -0.13(-1.42%)
Jan 27, 2012 9.062 9.192 9.037 9.168 440,363 +0.05(+0.54%)
Jan 26, 2012 9.168 9.216 9.045 9.119 431,992 -0.01(-0.09%)
Jan 25, 2012 9.005 9.143 8.887 9.127 585,834 +0.08(+0.90%)
Jan 24, 2012 8.932 9.054 8.915 9.045 511,395 +0.07(+0.72%)
Jan 23, 2012 8.858 9.013 8.842 8.980 842,695 +0.14(+1.56%)
Jan 20, 2012 8.867 8.883 8.818 8.842 690,486 -0.01(-0.09%)
Jan 19, 2012 8.915 8.968 8.842 8.850 756,804 -0.06(-0.64%)
Jan 18, 2012 8.850 8.915 8.736 8.907 459,374 +0.06(+0.64%)
Jan 17, 2012 9.029 9.078 8.834 8.850 771,034 -0.11(-1.27%)
Jan 13, 2012 8.858 8.964 8.826 8.964 589,341 +0.01(+0.09%)
Jan 12, 2012 8.964 8.964 8.793 8.956 555,719 +0.00(+0.00%)
Jan 11, 2012 8.818 8.972 8.793 8.956 992,107 +0.10(+1.10%)
Jan 10, 2012 8.713 8.858 8.672 8.858 1,267,882 +0.26(+3.01%)
Jan 09, 2012 8.664 8.705 8.575 8.599 660,305 -0.04(-0.47%)
Jan 06, 2012 8.551 8.688 8.502 8.640 1,986,890 +0.10(+1.14%)
Jan 05, 2012 8.567 8.599 8.470 8.543 2,092,613 -0.09(-1.03%)
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.