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

Service Corp International (NY: SCI )

72.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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%)
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.