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 (%)
Nov 30, 2011 8.244 8.300 8.138 8.300 1,251,945 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.782 7.903 818,878 +0.16(+2.09%)
Nov 28, 2011 7.717 7.855 7.628 7.742 674,487 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.499 7.499 420,204 -0.10(-1.28%)
Nov 23, 2011 7.750 7.774 7.596 7.596 515,832 -0.25(-3.20%)
Nov 22, 2011 7.920 7.920 7.774 7.847 574,634 -0.07(-0.92%)
Nov 21, 2011 7.928 7.968 7.806 7.920 537,919 -0.15(-1.91%)
Nov 18, 2011 8.098 8.122 7.993 8.074 554,158 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.025 8.049 1,247,909 -0.02(-0.20%)
Nov 16, 2011 8.195 8.292 8.057 8.065 697,389 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.187 8.276 809,402 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.179 8.276 546,872 -0.08(-0.97%)
Nov 11, 2011 8.276 8.430 8.244 8.357 602,049 +0.16(+1.98%)
Nov 10, 2011 8.235 8.276 8.106 8.195 560,025 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.114 797,710 -0.33(-3.93%)
Nov 08, 2011 8.454 8.568 8.276 8.446 1,188,920 +0.06(+0.77%)
Nov 07, 2011 8.308 8.422 8.187 8.381 1,087,987 +0.04(+0.49%)
Nov 04, 2011 8.138 8.357 8.130 8.341 1,165,304 +0.11(+1.38%)
Nov 03, 2011 8.098 8.227 7.968 8.227 1,418,032 +0.26(+3.25%)
Nov 02, 2011 7.766 7.984 7.750 7.968 1,225,783 +0.28(+3.58%)
Nov 01, 2011 7.871 8.001 7.652 7.693 2,174,779 -0.40(-5.00%)
Oct 31, 2011 8.308 8.389 8.098 8.098 1,937,826 -0.31(-3.66%)
Oct 28, 2011 8.438 8.503 8.341 8.406 1,142,155 -0.02(-0.19%)
Oct 27, 2011 8.697 8.697 8.349 8.422 2,047,794 +0.07(+0.87%)
Oct 26, 2011 8.268 8.373 8.041 8.349 988,205 +0.17(+2.08%)
Oct 25, 2011 8.235 8.308 8.146 8.179 1,079,674 -0.06(-0.79%)
Oct 24, 2011 8.090 8.292 8.057 8.244 1,685,201 +0.13(+1.60%)
Oct 21, 2011 8.017 8.235 8.001 8.114 760,000 +0.13(+1.62%)
Oct 20, 2011 7.928 8.041 7.806 7.984 661,796 +0.07(+0.92%)
Oct 19, 2011 8.049 8.175 7.879 7.912 845,342 -0.15(-1.91%)
Oct 18, 2011 7.871 8.155 7.764 8.065 787,611 +0.19(+2.47%)
Oct 17, 2011 8.065 8.146 7.839 7.871 887,854 -0.28(-3.48%)
Oct 14, 2011 8.146 8.203 8.001 8.155 915,694 +0.11(+1.31%)
Oct 13, 2011 7.967 8.098 7.912 8.049 698,474 +0.05(+0.61%)
Oct 12, 2011 7.871 8.114 7.806 8.001 886,756 +0.20(+2.60%)
Oct 11, 2011 7.758 7.911 7.726 7.798 918,024 -0.03(-0.41%)
Oct 10, 2011 7.669 7.838 7.597 7.830 790,166 +0.28(+3.74%)
Oct 07, 2011 7.766 7.798 7.540 7.548 1,455,748 -0.15(-1.99%)
Oct 06, 2011 7.621 7.726 7.621 7.702 969,632 +0.19(+2.58%)
Oct 05, 2011 7.371 7.573 7.275 7.508 830,674 +0.17(+2.31%)
Oct 04, 2011 6.928 7.371 6.872 7.339 1,577,414 +0.34(+4.83%)
Oct 03, 2011 7.355 7.516 6.993 7.001 1,825,787 -0.38(-5.13%)
Sep 30, 2011 7.508 7.689 7.379 7.379 1,725,604 -0.27(-3.58%)
Sep 29, 2011 7.750 7.790 7.468 7.653 1,162,726 +0.07(+0.96%)
Sep 28, 2011 7.879 7.895 7.512 7.581 1,334,809 -0.29(-3.68%)
Sep 27, 2011 7.911 8.072 7.822 7.871 1,070,789 +0.14(+1.77%)
Sep 26, 2011 7.669 7.742 7.516 7.734 666,702 +0.10(+1.37%)
Sep 23, 2011 7.460 7.645 7.428 7.629 954,099 +0.16(+2.16%)
Sep 22, 2011 7.331 7.532 7.275 7.468 2,028,524 -0.08(-1.07%)
Sep 21, 2011 7.758 7.830 7.548 7.548 1,020,685 -0.24(-3.10%)
Sep 20, 2011 7.959 8.120 7.782 7.790 757,762 -0.15(-1.93%)
Sep 19, 2011 7.879 7.992 7.774 7.943 522,492 -0.09(-1.10%)
Sep 16, 2011 8.040 8.120 7.951 8.032 1,232,124 +0.03(+0.40%)
Sep 15, 2011 8.000 8.048 7.863 8.000 881,321 +0.07(+0.91%)
Sep 14, 2011 7.871 8.072 7.693 7.927 797,522 +0.14(+1.76%)
Sep 13, 2011 7.758 7.863 7.653 7.790 971,990 +0.10(+1.26%)
Sep 12, 2011 7.420 7.710 7.420 7.693 890,944 +0.11(+1.49%)
Sep 09, 2011 7.718 7.814 7.516 7.581 1,274,088 -0.23(-2.89%)
Sep 08, 2011 7.992 8.080 7.798 7.806 688,945 -0.27(-3.29%)
Sep 07, 2011 7.855 8.104 7.855 8.072 696,027 +0.36(+4.70%)
Sep 06, 2011 7.468 7.750 7.436 7.710 967,895 -0.02(-0.21%)
Sep 02, 2011 7.855 7.951 7.693 7.726 757,500 -0.30(-3.71%)
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.