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 +1.00 (+1.43%)
Official Closing 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 29, 2012 10.21 10.29 10.06 10.11 1,477,046 +0.11(+1.06%)
Jun 28, 2012 9.742 10.00 9.742 10.00 676,046 +0.17(+1.75%)
Jun 27, 2012 9.767 9.898 9.759 9.832 578,260 +0.11(+1.09%)
Jun 26, 2012 9.759 9.816 9.643 9.726 729,414 +0.01(+0.08%)
Jun 25, 2012 9.701 9.783 9.661 9.718 686,140 -0.09(-0.92%)
Jun 22, 2012 9.742 9.865 9.669 9.808 1,395,284 +0.13(+1.35%)
Jun 21, 2012 9.938 9.938 9.628 9.677 952,037 -0.24(-2.39%)
Jun 20, 2012 9.832 10.00 9.824 9.914 1,271,348 +0.10(+1.00%)
Jun 19, 2012 9.734 9.889 9.734 9.816 1,442,767 +0.08(+0.84%)
Jun 18, 2012 9.374 9.750 9.350 9.734 1,316,076 +0.32(+3.39%)
Jun 15, 2012 9.244 9.477 9.236 9.415 1,561,794 +0.20(+2.22%)
Jun 14, 2012 9.219 9.358 9.137 9.211 676,569 +0.00(+0.00%)
Jun 13, 2012 9.236 9.448 9.186 9.211 877,320 -0.08(-0.88%)
Jun 12, 2012 9.211 9.342 9.170 9.293 694,943 +0.14(+1.52%)
Jun 11, 2012 9.383 9.391 9.154 9.154 551,601 -0.14(-1.50%)
Jun 08, 2012 9.154 9.374 9.080 9.293 571,588 +0.12(+1.34%)
Jun 07, 2012 9.456 9.503 9.170 9.170 1,057,583 -0.16(-1.67%)
Jun 06, 2012 9.178 9.334 9.097 9.325 439,616 +0.25(+2.79%)
Jun 05, 2012 9.007 9.121 8.958 9.072 467,777 +0.01(+0.09%)
Jun 04, 2012 9.080 9.121 8.958 9.064 495,415 +0.02(+0.18%)
Jun 01, 2012 9.186 9.236 9.031 9.048 620,031 -0.31(-3.32%)
May 31, 2012 9.391 9.407 9.195 9.358 1,429,352 +0.00(+0.00%)
May 30, 2012 9.497 9.497 9.325 9.358 695,887 -0.16(-1.72%)
May 29, 2012 9.432 9.554 9.399 9.522 489,233 +0.18(+1.92%)
May 25, 2012 9.383 9.423 9.301 9.342 436,446 -0.07(-0.70%)
May 24, 2012 9.309 9.423 9.268 9.407 694,736 +0.11(+1.14%)
May 23, 2012 9.137 9.325 9.137 9.301 649,380 +0.10(+1.07%)
May 22, 2012 9.203 9.334 9.151 9.203 806,743 +0.03(+0.36%)
May 21, 2012 8.892 9.178 8.860 9.170 1,374,596 +0.27(+3.03%)
May 18, 2012 9.415 9.415 8.835 8.900 2,294,984 -0.47(-5.06%)
May 17, 2012 9.554 9.554 9.374 9.374 690,147 -0.16(-1.63%)
May 16, 2012 9.620 9.677 9.522 9.530 655,939 -0.07(-0.68%)
May 15, 2012 9.562 9.701 9.497 9.595 704,705 +0.01(+0.09%)
May 14, 2012 9.603 9.669 9.513 9.587 568,519 -0.13(-1.35%)
May 11, 2012 9.538 9.754 9.538 9.718 840,933 +0.12(+1.28%)
May 10, 2012 9.636 9.661 9.522 9.595 647,468 +0.02(+0.26%)
May 09, 2012 9.505 9.595 9.423 9.571 778,181 -0.04(-0.43%)
May 08, 2012 9.538 9.636 9.374 9.611 827,699 -0.01(-0.08%)
May 07, 2012 9.489 9.620 9.448 9.620 977,504 +0.11(+1.12%)
May 04, 2012 9.448 9.550 9.358 9.513 1,132,300 -0.01(-0.09%)
May 03, 2012 9.489 9.538 9.432 9.522 937,881 +0.02(+0.17%)
May 02, 2012 9.374 9.522 9.366 9.505 591,689 +0.05(+0.52%)
May 01, 2012 9.448 9.595 9.397 9.456 1,025,911 -0.01(-0.09%)
Apr 30, 2012 9.374 9.489 9.309 9.464 935,111 +0.07(+0.70%)
Apr 27, 2012 9.276 9.464 9.260 9.399 1,651,381 +0.12(+1.32%)
Apr 26, 2012 9.072 9.309 9.048 9.276 1,875,393 +0.21(+2.34%)
Apr 25, 2012 8.958 9.072 8.941 9.064 693,723 +0.19(+2.12%)
Apr 24, 2012 8.835 8.909 8.794 8.876 474,569 +0.03(+0.37%)
Apr 23, 2012 8.949 8.982 8.786 8.843 630,537 -0.24(-2.61%)
Apr 20, 2012 9.072 9.178 9.039 9.080 401,615 +0.02(+0.18%)
Apr 19, 2012 8.990 9.097 8.958 9.064 726,111 +0.07(+0.73%)
Apr 18, 2012 8.949 8.998 8.892 8.998 564,566 -0.02(-0.27%)
Apr 17, 2012 8.860 9.105 8.819 9.023 654,576 +0.22(+2.51%)
Apr 16, 2012 8.786 8.860 8.672 8.802 571,572 +0.05(+0.56%)
Apr 13, 2012 8.900 8.925 8.737 8.753 644,914 -0.19(-2.10%)
Apr 12, 2012 8.770 9.015 8.770 8.941 618,392 +0.16(+1.86%)
Apr 11, 2012 8.704 8.884 8.655 8.778 959,864 +0.16(+1.90%)
Apr 10, 2012 8.875 8.899 8.606 8.614 951,111 -0.30(-3.38%)
Apr 09, 2012 8.907 8.948 8.842 8.915 924,898 -0.10(-1.08%)
Apr 05, 2012 9.013 9.096 8.997 9.013 379,298 -0.03(-0.36%)
Apr 04, 2012 8.948 9.102 8.932 9.045 851,148 +0.04(+0.45%)
Apr 03, 2012 8.948 9.045 8.923 9.005 736,148 +0.02(+0.27%)
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.