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

Service Corp International (NY: SCI )

70.58 -0.20 (-0.28%)
Streaming Delayed Price Updated: 2:59 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 (%)
Feb 28, 2005 5.887 5.926 5.809 5.879 728,493 -0.02(-0.40%)
Feb 25, 2005 5.809 5.965 5.785 5.902 1,370,286 +0.12(+2.02%)
Feb 24, 2005 5.770 5.809 5.739 5.785 722,722 +0.05(+0.82%)
Feb 23, 2005 5.700 5.762 5.692 5.739 475,829 +0.03(+0.55%)
Feb 22, 2005 5.692 5.762 5.629 5.707 633,199 -0.02(-0.41%)
Feb 18, 2005 5.746 5.770 5.723 5.731 339,108 +0.01(+0.14%)
Feb 17, 2005 5.754 5.762 5.707 5.723 271,902 -0.04(-0.68%)
Feb 16, 2005 5.731 5.778 5.715 5.762 488,526 +0.02(+0.27%)
Feb 15, 2005 5.715 5.770 5.684 5.746 702,201 +0.04(+0.68%)
Feb 14, 2005 5.762 5.770 5.536 5.707 3,841,778 -0.05(-0.81%)
Feb 11, 2005 5.653 5.809 5.653 5.754 1,625,002 +0.14(+2.50%)
Feb 10, 2005 5.458 5.676 5.403 5.614 1,778,140 +0.27(+4.96%)
Feb 09, 2005 5.388 5.411 5.325 5.349 1,121,085 -0.05(-1.01%)
Feb 08, 2005 5.388 5.419 5.341 5.403 435,557 +0.00(+0.00%)
Feb 07, 2005 5.427 5.466 5.380 5.403 535,468 -0.05(-1.00%)
Feb 04, 2005 5.349 5.458 5.349 5.458 836,100 +0.15(+2.79%)
Feb 03, 2005 5.333 5.372 5.279 5.310 779,924 -0.08(-1.45%)
Feb 02, 2005 5.364 5.388 5.325 5.388 740,036 +0.02(+0.29%)
Feb 01, 2005 5.317 5.419 5.317 5.372 1,135,065 -0.01(-0.14%)
Jan 31, 2005 5.341 5.520 5.333 5.380 11,106,323 +0.04(+0.73%)
Jan 28, 2005 5.489 5.489 5.302 5.341 1,075,939 -0.17(-3.11%)
Jan 27, 2005 5.505 5.536 5.458 5.512 586,386 +0.01(+0.14%)
Jan 26, 2005 5.520 5.536 5.442 5.505 421,449 +0.02(+0.28%)
Jan 25, 2005 5.497 5.520 5.466 5.489 416,703 -0.05(-0.85%)
Jan 24, 2005 5.598 5.598 5.434 5.536 1,738,637 -0.03(-0.56%)
Jan 21, 2005 5.590 5.614 5.551 5.567 446,715 -0.02(-0.28%)
Jan 20, 2005 5.575 5.629 5.497 5.583 773,511 -0.09(-1.51%)
Jan 19, 2005 5.692 5.692 5.653 5.668 1,589,732 -0.02(-0.41%)
Jan 18, 2005 5.676 5.692 5.668 5.692 561,761 +0.00(+0.00%)
Jan 14, 2005 5.653 5.692 5.637 5.692 1,679,896 +0.04(+0.69%)
Jan 13, 2005 5.637 5.676 5.583 5.653 655,387 +0.00(+0.00%)
Jan 12, 2005 5.653 5.692 5.653 5.653 937,679 +0.00(+0.00%)
Jan 11, 2005 5.661 5.676 5.637 5.653 2,068,127 -0.01(-0.14%)
Jan 10, 2005 5.629 5.692 5.606 5.661 3,646,829 +0.02(+0.28%)
Jan 07, 2005 5.692 5.715 5.645 5.645 999,883 -0.02(-0.41%)
Jan 06, 2005 5.668 5.707 5.653 5.668 836,741 -0.02(-0.41%)
Jan 05, 2005 5.692 5.746 5.645 5.692 974,488 -0.01(-0.14%)
Jan 04, 2005 5.676 5.770 5.653 5.700 918,825 +0.01(+0.14%)
Jan 03, 2005 5.676 5.731 5.668 5.692 541,753 -0.12(-2.01%)
Dec 31, 2004 5.723 5.809 5.684 5.809 632,173 +0.11(+1.92%)
Dec 30, 2004 5.692 5.746 5.676 5.700 461,464 +0.01(+0.14%)
Dec 29, 2004 5.692 5.762 5.676 5.692 484,550 -0.04(-0.68%)
Dec 28, 2004 5.715 5.731 5.653 5.731 397,593 +0.04(+0.69%)
Dec 27, 2004 5.661 5.723 5.629 5.692 394,643 +0.02(+0.41%)
Dec 23, 2004 5.653 5.739 5.653 5.668 375,918 +0.01(+0.14%)
Dec 22, 2004 5.583 5.661 5.583 5.661 738,497 +0.06(+1.11%)
Dec 21, 2004 5.528 5.614 5.520 5.598 691,940 +0.07(+1.27%)
Dec 20, 2004 5.497 5.559 5.458 5.528 500,711 +0.05(+1.00%)
Dec 17, 2004 5.544 5.590 5.458 5.473 770,689 -0.07(-1.27%)
Dec 16, 2004 5.497 5.575 5.481 5.544 534,442 +0.02(+0.42%)
Dec 15, 2004 5.497 5.551 5.497 5.520 558,811 -0.01(-0.14%)
Dec 14, 2004 5.458 5.559 5.458 5.528 661,544 +0.07(+1.29%)
Dec 13, 2004 5.466 5.505 5.450 5.458 5,423,559 -0.02(-0.28%)
Dec 10, 2004 5.473 5.505 5.466 5.473 696,558 +0.00(+0.00%)
Dec 09, 2004 5.559 5.575 5.434 5.473 923,827 -0.16(-2.90%)
Dec 08, 2004 5.528 5.645 5.512 5.637 503,789 +0.10(+1.83%)
Dec 07, 2004 5.606 5.637 5.466 5.536 2,657,719 -0.10(-1.80%)
Dec 06, 2004 5.629 5.684 5.551 5.637 1,021,430 -0.02(-0.28%)
Dec 03, 2004 5.606 5.668 5.575 5.653 507,893 +0.05(+0.83%)
Dec 02, 2004 5.653 5.676 5.536 5.606 1,014,376 -0.05(-0.96%)
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.