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

Service Corp International (NY: SCI )

70.50 -0.28 (-0.40%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 17, 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, 2006 7.563 7.696 7.547 7.696 1,381,444 +0.09(+1.23%)
Nov 29, 2006 7.625 7.680 7.594 7.602 964,484 -0.04(-0.51%)
Nov 28, 2006 7.602 7.664 7.524 7.641 1,228,307 +0.14(+1.87%)
Nov 27, 2006 7.680 7.719 7.477 7.501 1,696,056 -0.22(-2.83%)
Nov 24, 2006 7.711 7.742 7.696 7.719 251,509 -0.02(-0.20%)
Nov 22, 2006 7.727 7.742 7.680 7.735 867,523 +0.02(+0.20%)
Nov 21, 2006 7.664 7.735 7.594 7.719 1,223,689 +0.07(+0.92%)
Nov 20, 2006 7.446 7.649 7.407 7.649 1,320,010 +0.23(+3.05%)
Nov 17, 2006 7.430 7.571 7.415 7.423 1,704,906 -0.06(-0.83%)
Nov 16, 2006 7.407 7.586 7.407 7.485 1,092,227 +0.05(+0.73%)
Nov 15, 2006 7.438 7.477 7.352 7.430 1,459,552 -0.04(-0.52%)
Nov 14, 2006 7.423 7.501 7.423 7.469 799,675 +0.04(+0.52%)
Nov 13, 2006 7.321 7.485 7.321 7.430 1,302,567 +0.12(+1.60%)
Nov 10, 2006 7.290 7.345 7.282 7.314 1,211,505 +0.00(+0.00%)
Nov 09, 2006 7.181 7.423 7.119 7.314 1,438,646 +0.14(+1.96%)
Nov 08, 2006 7.189 7.204 7.126 7.173 391,308 -0.05(-0.76%)
Nov 07, 2006 7.111 7.228 7.072 7.228 464,543 +0.10(+1.42%)
Nov 06, 2006 7.017 7.165 7.002 7.126 422,346 +0.11(+1.56%)
Nov 03, 2006 6.963 7.025 6.822 7.017 512,639 +0.02(+0.33%)
Nov 02, 2006 7.002 7.009 6.869 6.994 494,170 -0.02(-0.22%)
Nov 01, 2006 7.119 7.181 7.009 7.009 383,100 -0.10(-1.43%)
Oct 31, 2006 7.064 7.126 7.064 7.111 278,315 +0.02(+0.33%)
Oct 30, 2006 7.150 7.173 7.064 7.087 479,677 -0.07(-0.98%)
Oct 27, 2006 7.173 7.181 7.134 7.158 406,827 -0.06(-0.86%)
Oct 26, 2006 7.173 7.220 7.150 7.220 1,232,924 +0.04(+0.54%)
Oct 25, 2006 7.165 7.181 7.165 7.181 1,248,956 +0.01(+0.11%)
Oct 24, 2006 7.173 7.204 7.134 7.173 413,881 -0.03(-0.43%)
Oct 23, 2006 7.189 7.228 7.173 7.204 463,516 -0.01(-0.11%)
Oct 20, 2006 7.173 7.236 7.173 7.212 485,320 +0.01(+0.11%)
Oct 19, 2006 7.197 7.228 7.197 7.204 716,309 -0.03(-0.43%)
Oct 18, 2006 7.212 7.282 7.197 7.236 608,959 +0.00(+0.00%)
Oct 17, 2006 7.228 7.243 7.181 7.236 707,588 -0.03(-0.43%)
Oct 16, 2006 7.228 7.275 7.197 7.267 955,891 +0.05(+0.65%)
Oct 13, 2006 7.243 7.259 7.181 7.220 838,537 -0.02(-0.32%)
Oct 12, 2006 7.119 7.251 7.095 7.243 842,256 +0.10(+1.42%)
Oct 11, 2006 7.212 7.212 7.126 7.142 265,489 -0.10(-1.40%)
Oct 10, 2006 7.095 7.243 7.072 7.243 767,611 +0.12(+1.64%)
Oct 09, 2006 7.134 7.150 7.072 7.126 260,616 -0.03(-0.44%)
Oct 06, 2006 7.134 7.181 7.087 7.158 363,349 -0.02(-0.33%)
Oct 05, 2006 7.134 7.212 7.119 7.181 358,475 +0.01(+0.11%)
Oct 04, 2006 7.056 7.173 7.025 7.173 700,020 +0.06(+0.88%)
Oct 03, 2006 7.080 7.204 7.064 7.111 703,868 -0.01(-0.11%)
Oct 02, 2006 7.259 7.290 7.064 7.119 604,470 -0.16(-2.25%)
Sep 29, 2006 7.220 7.352 7.181 7.282 1,668,866 +0.11(+1.52%)
Sep 28, 2006 7.181 7.228 7.119 7.173 917,543 -0.01(-0.11%)
Sep 27, 2006 7.080 7.181 7.064 7.181 1,013,221 +0.09(+1.21%)
Sep 26, 2006 7.009 7.126 6.978 7.095 612,165 +0.11(+1.56%)
Sep 25, 2006 7.009 7.056 6.947 6.986 982,184 -0.05(-0.67%)
Sep 22, 2006 6.978 7.048 6.947 7.033 317,048 +0.00(+0.00%)
Sep 21, 2006 7.150 7.158 6.986 7.033 733,624 -0.08(-1.10%)
Sep 20, 2006 6.963 7.111 6.908 7.111 2,373,761 +0.15(+2.13%)
Sep 19, 2006 6.939 6.963 6.853 6.963 903,819 +0.02(+0.22%)
Sep 18, 2006 6.861 6.947 6.783 6.947 1,337,837 +0.08(+1.14%)
Sep 15, 2006 6.651 6.885 6.643 6.869 1,815,206 +0.19(+2.80%)
Sep 14, 2006 6.737 6.783 6.627 6.682 747,090 -0.08(-1.15%)
Sep 13, 2006 6.627 6.776 6.627 6.760 878,681 +0.10(+1.52%)
Sep 12, 2006 6.487 6.659 6.487 6.659 788,517 +0.11(+1.67%)
Sep 11, 2006 6.557 6.581 6.440 6.549 401,312 -0.03(-0.47%)
Sep 08, 2006 6.456 6.588 6.409 6.581 614,474 +0.16(+2.55%)
Sep 07, 2006 6.503 6.510 6.401 6.417 316,920 -0.12(-1.79%)
Sep 06, 2006 6.542 6.549 6.487 6.534 362,194 -0.01(-0.12%)
Sep 05, 2006 6.526 6.581 6.513 6.542 400,158 +0.01(+0.12%)
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.