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

Service Corp International (NY: SCI )

70.10 +0.61 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Dec 30, 2011 8.688 8.688 8.615 8.624 723,767 -0.06(-0.75%)
Dec 29, 2011 8.494 8.753 8.494 8.688 854,566 +0.19(+2.29%)
Dec 28, 2011 8.737 8.761 8.486 8.494 620,652 -0.28(-3.14%)
Dec 27, 2011 8.575 8.802 8.543 8.769 862,006 +0.20(+2.36%)
Dec 23, 2011 8.429 8.599 8.413 8.567 579,596 +0.22(+2.62%)
Dec 21, 2011 8.041 8.389 8.041 8.348 1,023,341 +0.30(+3.72%)
Dec 20, 2011 7.887 8.089 7.862 8.049 965,130 +0.28(+3.65%)
Dec 19, 2011 7.798 7.964 7.725 7.765 1,036,553 -0.01(-0.10%)
Dec 16, 2011 7.960 8.000 7.757 7.773 3,361,967 -0.15(-1.84%)
Dec 15, 2011 7.887 7.968 7.854 7.919 990,013 +0.11(+1.35%)
Dec 14, 2011 7.895 7.937 7.798 7.814 711,032 -0.14(-1.73%)
Dec 13, 2011 8.146 8.186 7.927 7.952 1,285,157 -0.11(-1.41%)
Dec 12, 2011 8.065 8.138 8.000 8.065 701,765 -0.16(-1.97%)
Dec 09, 2011 8.097 8.300 8.057 8.227 690,354 +0.16(+2.01%)
Dec 08, 2011 8.259 8.300 8.041 8.065 566,521 -0.27(-3.21%)
Dec 07, 2011 8.267 8.356 8.227 8.332 871,284 -0.01(-0.10%)
Dec 06, 2011 8.275 8.348 8.186 8.340 1,005,896 +0.10(+1.18%)
Dec 05, 2011 8.356 8.397 8.211 8.243 754,176 +0.02(+0.20%)
Dec 02, 2011 8.324 8.340 8.215 8.227 707,952 +0.01(+0.10%)
Dec 01, 2011 8.251 8.405 8.186 8.219 931,853 -0.08(-0.98%)
Nov 30, 2011 8.243 8.300 8.138 8.300 1,252,033 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.781 7.903 818,935 +0.16(+2.09%)
Nov 28, 2011 7.717 7.854 7.628 7.741 674,535 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.498 7.498 420,233 -0.10(-1.28%)
Nov 23, 2011 7.749 7.773 7.595 7.595 515,868 -0.25(-3.20%)
Nov 22, 2011 7.919 7.919 7.773 7.846 574,675 -0.07(-0.92%)
Nov 21, 2011 7.927 7.968 7.806 7.919 537,957 -0.15(-1.91%)
Nov 18, 2011 8.097 8.122 7.992 8.073 554,197 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.024 8.049 1,247,997 -0.02(-0.20%)
Nov 16, 2011 8.194 8.292 8.057 8.065 697,439 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.186 8.275 809,459 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.178 8.275 546,911 -0.08(-0.97%)
Nov 11, 2011 8.275 8.429 8.243 8.356 602,092 +0.16(+1.98%)
Nov 10, 2011 8.235 8.275 8.105 8.194 560,065 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.113 797,767 -0.33(-3.93%)
Nov 08, 2011 8.454 8.567 8.275 8.445 1,189,004 +0.06(+0.77%)
Nov 07, 2011 8.308 8.421 8.186 8.381 1,088,064 +0.04(+0.49%)
Nov 04, 2011 8.138 8.356 8.130 8.340 1,165,386 +0.11(+1.38%)
Nov 03, 2011 8.097 8.227 7.968 8.227 1,418,133 +0.26(+3.25%)
Nov 02, 2011 7.765 7.984 7.749 7.968 1,225,870 +0.28(+3.58%)
Nov 01, 2011 7.871 8.000 7.652 7.692 2,174,933 -0.40(-5.00%)
Oct 31, 2011 8.308 8.389 8.097 8.097 1,937,963 -0.31(-3.66%)
Oct 28, 2011 8.437 8.502 8.340 8.405 1,142,235 -0.02(-0.19%)
Oct 27, 2011 8.696 8.696 8.348 8.421 2,047,939 +0.07(+0.87%)
Oct 26, 2011 8.267 8.373 8.041 8.348 988,274 +0.17(+2.08%)
Oct 25, 2011 8.235 8.308 8.146 8.178 1,079,750 -0.06(-0.79%)
Oct 24, 2011 8.089 8.292 8.057 8.243 1,685,320 +0.13(+1.60%)
Oct 21, 2011 8.016 8.235 8.000 8.113 760,054 +0.13(+1.62%)
Oct 20, 2011 7.927 8.041 7.806 7.984 661,843 +0.07(+0.92%)
Oct 19, 2011 8.049 8.174 7.879 7.911 845,401 -0.15(-1.91%)
Oct 18, 2011 7.871 8.154 7.763 8.065 787,667 +0.19(+2.47%)
Oct 17, 2011 8.065 8.146 7.838 7.871 887,917 -0.28(-3.48%)
Oct 14, 2011 8.146 8.203 8.000 8.154 915,758 +0.11(+1.31%)
Oct 13, 2011 7.966 8.097 7.911 8.049 698,523 +0.05(+0.61%)
Oct 12, 2011 7.871 8.113 7.806 8.000 886,819 +0.20(+2.60%)
Oct 11, 2011 7.757 7.910 7.725 7.798 918,089 -0.03(-0.41%)
Oct 10, 2011 7.669 7.838 7.596 7.830 790,222 +0.28(+3.74%)
Oct 07, 2011 7.765 7.798 7.540 7.548 1,455,851 -0.15(-1.99%)
Oct 06, 2011 7.620 7.725 7.620 7.701 969,700 +0.19(+2.58%)
Oct 05, 2011 7.371 7.572 7.274 7.508 830,733 +0.17(+2.31%)
Oct 04, 2011 6.928 7.371 6.871 7.338 1,577,525 +0.34(+4.83%)
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.