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

Service Corp International (NY: SCI )

69.49 -1.26 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2007 11.14 11.30 11.11 11.28 1,955,913 +0.17(+1.54%)
Oct 30, 2007 11.00 11.27 10.91 11.11 5,730,239 +0.44(+4.09%)
Oct 29, 2007 10.70 10.73 10.62 10.67 1,154,769 -0.02(-0.22%)
Oct 26, 2007 10.63 10.70 10.59 10.70 500,105 +0.10(+0.96%)
Oct 25, 2007 10.38 10.61 10.38 10.60 927,356 +0.18(+1.72%)
Oct 24, 2007 10.30 10.42 10.26 10.42 834,492 +0.05(+0.45%)
Oct 23, 2007 10.22 10.40 10.21 10.37 1,287,780 +0.11(+1.06%)
Oct 22, 2007 10.17 10.31 9.987 10.26 1,473,893 -0.09(-0.83%)
Oct 19, 2007 10.49 10.49 10.33 10.35 708,664 -0.18(-1.70%)
Oct 18, 2007 10.49 10.56 10.44 10.53 707,509 -0.02(-0.22%)
Oct 17, 2007 10.53 10.60 10.53 10.55 1,222,365 +0.05(+0.45%)
Oct 16, 2007 10.35 10.59 10.35 10.50 2,423,567 +0.10(+0.97%)
Oct 15, 2007 10.33 10.42 10.25 10.40 1,809,178 +0.05(+0.45%)
Oct 12, 2007 10.29 10.39 10.29 10.35 310,786 +0.06(+0.61%)
Oct 11, 2007 10.36 10.41 10.29 10.29 1,705,026 -0.09(-0.83%)
Oct 10, 2007 10.33 10.41 10.33 10.38 856,040 +0.04(+0.38%)
Oct 09, 2007 10.31 10.36 10.30 10.34 631,961 +0.03(+0.30%)
Oct 08, 2007 10.20 10.33 10.19 10.31 658,640 +0.03(+0.30%)
Oct 05, 2007 10.00 10.28 10.00 10.28 848,473 +0.27(+2.65%)
Oct 04, 2007 10.19 10.22 9.964 10.01 1,310,098 -0.17(-1.68%)
Oct 03, 2007 10.08 10.19 10.03 10.18 866,045 +0.03(+0.31%)
Oct 02, 2007 10.09 10.22 10.09 10.15 795,114 +0.02(+0.15%)
Oct 01, 2007 10.01 10.20 10.00 10.14 1,180,936 +0.08(+0.78%)
Sep 28, 2007 9.894 10.11 9.894 10.06 1,186,964 +0.16(+1.57%)
Sep 27, 2007 9.862 9.995 9.831 9.901 657,486 +0.02(+0.24%)
Sep 26, 2007 9.878 9.917 9.792 9.878 543,587 -0.02(-0.16%)
Sep 25, 2007 9.667 9.909 9.660 9.894 741,371 +0.18(+1.85%)
Sep 24, 2007 9.738 9.808 9.629 9.714 674,417 -0.07(-0.72%)
Sep 21, 2007 9.886 9.948 9.761 9.784 572,703 -0.09(-0.95%)
Sep 20, 2007 9.940 10.07 9.870 9.878 575,525 -0.06(-0.63%)
Sep 19, 2007 9.792 9.979 9.792 9.940 878,358 +0.12(+1.27%)
Sep 18, 2007 9.660 9.823 9.629 9.816 771,642 +0.16(+1.61%)
Sep 17, 2007 9.590 9.738 9.590 9.660 839,494 +0.02(+0.24%)
Sep 14, 2007 9.629 9.636 9.535 9.636 620,546 +0.01(+0.08%)
Sep 13, 2007 9.543 9.660 9.473 9.629 673,391 +0.09(+0.98%)
Sep 12, 2007 9.543 9.621 9.504 9.535 1,577,403 -0.07(-0.73%)
Sep 11, 2007 9.597 9.644 9.519 9.605 508,955 +0.01(+0.08%)
Sep 10, 2007 9.667 9.714 9.504 9.597 1,062,034 -0.05(-0.57%)
Sep 07, 2007 9.636 9.699 9.590 9.652 975,070 -0.04(-0.40%)
Sep 06, 2007 9.613 9.722 9.590 9.691 877,460 +0.08(+0.81%)
Sep 05, 2007 9.636 9.691 9.504 9.613 575,396 -0.11(-1.12%)
Sep 04, 2007 9.519 9.753 9.488 9.722 973,531 +0.19(+2.05%)
Aug 31, 2007 9.402 9.527 9.395 9.527 645,044 +0.14(+1.49%)
Aug 30, 2007 9.356 9.488 9.356 9.387 1,508,140 -0.07(-0.74%)
Aug 29, 2007 9.363 9.488 9.317 9.457 927,099 +0.16(+1.68%)
Aug 28, 2007 9.356 9.441 9.254 9.301 1,238,655 -0.05(-0.50%)
Aug 27, 2007 9.558 9.582 9.324 9.348 1,379,875 -0.25(-2.60%)
Aug 24, 2007 9.434 9.597 9.395 9.597 544,485 +0.12(+1.32%)
Aug 23, 2007 9.356 9.527 9.309 9.473 856,810 +0.11(+1.17%)
Aug 22, 2007 9.207 9.418 9.169 9.363 675,828 +0.24(+2.65%)
Aug 21, 2007 9.169 9.184 8.942 9.122 1,288,422 -0.12(-1.27%)
Aug 20, 2007 9.176 9.278 9.067 9.239 1,342,293 +0.05(+0.59%)
Aug 17, 2007 9.091 9.231 9.020 9.184 2,237,198 +0.17(+1.90%)
Aug 16, 2007 8.810 9.075 8.763 9.013 2,976,517 +0.08(+0.87%)
Aug 15, 2007 8.919 9.005 8.716 8.935 1,634,994 -0.04(-0.43%)
Aug 14, 2007 8.849 9.013 8.709 8.974 1,250,583 +0.12(+1.32%)
Aug 13, 2007 9.745 9.745 8.537 8.857 4,360,112 -0.19(-2.15%)
Aug 10, 2007 8.490 9.114 8.319 9.052 2,647,646 +0.44(+5.16%)
Aug 09, 2007 8.911 8.950 8.202 8.607 3,297,693 -0.43(-4.75%)
Aug 08, 2007 9.200 9.317 8.787 9.036 3,774,967 -0.28(-3.01%)
Aug 07, 2007 9.340 9.566 9.130 9.317 1,725,549 -0.07(-0.75%)
Aug 06, 2007 9.543 9.551 9.200 9.387 1,798,788 -0.19(-2.03%)
Aug 03, 2007 9.582 9.652 9.527 9.582 1,081,787 -0.07(-0.73%)
Aug 02, 2007 9.582 9.667 9.527 9.652 1,015,987 +0.07(+0.73%)
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.