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

Service Corp International (NY: SCI )

70.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 6.245 6.292 6.237 6.253 1,233,396 +0.01(+0.12%)
Jun 29, 2005 6.245 6.346 6.237 6.245 541,406 -0.01(-0.12%)
Jun 28, 2005 6.214 6.292 6.198 6.253 974,685 +0.05(+0.75%)
Jun 27, 2005 6.042 6.260 6.034 6.206 3,491,886 -0.03(-0.50%)
Jun 24, 2005 6.159 6.292 6.151 6.237 3,682,103 +0.11(+1.78%)
Jun 23, 2005 6.050 6.190 5.941 6.128 3,171,609 +0.08(+1.29%)
Jun 22, 2005 5.886 6.058 5.886 6.050 11,948,784 +0.16(+2.65%)
Jun 21, 2005 5.847 5.949 5.839 5.894 468,680 +0.03(+0.53%)
Jun 20, 2005 5.878 5.878 5.839 5.863 652,484 -0.02(-0.27%)
Jun 17, 2005 5.847 5.878 5.793 5.878 1,568,937 +0.02(+0.40%)
Jun 16, 2005 5.847 5.871 5.771 5.855 2,984,598 +0.02(+0.27%)
Jun 15, 2005 5.793 5.863 5.746 5.839 1,882,160 +0.00(+0.00%)
Jun 14, 2005 5.777 5.863 5.769 5.839 768,307 +0.05(+0.94%)
Jun 13, 2005 5.785 5.847 5.730 5.785 836,031 -0.02(-0.40%)
Jun 10, 2005 5.832 5.878 5.793 5.808 280,900 -0.04(-0.67%)
Jun 09, 2005 5.808 5.847 5.762 5.847 1,009,317 +0.04(+0.67%)
Jun 08, 2005 5.793 5.863 5.769 5.808 779,979 -0.02(-0.40%)
Jun 07, 2005 5.785 5.902 5.777 5.832 1,205,049 -0.04(-0.66%)
Jun 06, 2005 5.910 5.917 5.832 5.871 3,098,241 -0.02(-0.40%)
Jun 03, 2005 5.925 5.964 5.863 5.894 7,313,414 -0.03(-0.53%)
Jun 02, 2005 5.925 5.964 5.886 5.925 2,741,536 +0.00(+0.00%)
Jun 01, 2005 5.917 5.980 5.886 5.925 9,139,780 +0.02(+0.26%)
May 31, 2005 5.839 6.003 5.839 5.910 3,986,348 +0.04(+0.66%)
May 27, 2005 5.676 5.878 5.660 5.871 3,385,426 +0.18(+3.15%)
May 26, 2005 5.621 5.699 5.574 5.691 2,147,541 +0.10(+1.81%)
May 25, 2005 5.512 5.613 5.512 5.590 2,485,776 +0.05(+0.99%)
May 24, 2005 5.481 5.551 5.481 5.535 4,289,310 +0.02(+0.42%)
May 23, 2005 5.528 5.551 5.457 5.512 4,947,181 +0.01(+0.14%)
May 20, 2005 5.520 5.551 5.496 5.504 1,422,202 -0.03(-0.56%)
May 19, 2005 5.535 5.613 5.512 5.535 1,566,628 +0.00(+0.00%)
May 18, 2005 5.520 5.535 5.473 5.535 1,038,305 +0.00(+0.00%)
May 17, 2005 5.434 5.535 5.434 5.535 2,207,569 +0.10(+1.87%)
May 16, 2005 5.473 5.590 5.411 5.434 1,556,495 -0.01(-0.14%)
May 13, 2005 5.465 5.496 5.423 5.442 515,112 -0.03(-0.57%)
May 12, 2005 5.450 5.543 5.434 5.473 605,282 +0.03(+0.57%)
May 11, 2005 5.411 5.450 5.379 5.442 454,314 -0.01(-0.14%)
May 10, 2005 5.442 5.489 5.395 5.450 370,814 -0.01(-0.14%)
May 09, 2005 5.379 5.504 5.379 5.457 532,299 +0.08(+1.45%)
May 06, 2005 5.395 5.442 5.372 5.379 488,946 -0.04(-0.72%)
May 05, 2005 5.442 5.442 5.348 5.418 3,439,041 -0.05(-0.86%)
May 04, 2005 5.504 5.512 5.411 5.465 1,765,696 -0.06(-1.13%)
May 03, 2005 5.590 5.606 5.520 5.528 760,739 -0.07(-1.25%)
May 02, 2005 5.520 5.637 5.473 5.598 3,480,342 +0.11(+1.99%)
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%)
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.