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 (%)
Mar 31, 2005 5.785 5.832 5.730 5.832 600,280 +0.05(+0.94%)
Mar 30, 2005 5.762 5.808 5.754 5.777 319,764 +0.01(+0.14%)
Mar 29, 2005 5.754 5.847 5.730 5.769 660,821 -0.03(-0.54%)
Mar 28, 2005 5.769 5.824 5.738 5.800 266,278 -0.01(-0.13%)
Mar 24, 2005 5.793 5.839 5.777 5.808 566,290 +0.02(+0.40%)
Mar 23, 2005 5.793 5.878 5.769 5.785 1,286,754 -0.06(-1.07%)
Mar 22, 2005 5.754 5.917 5.754 5.847 469,834 +0.07(+1.21%)
Mar 21, 2005 5.754 5.832 5.730 5.777 792,164 +0.02(+0.41%)
Mar 18, 2005 5.707 5.808 5.707 5.754 1,032,661 +0.04(+0.68%)
Mar 17, 2005 5.660 5.839 5.629 5.715 1,088,841 +0.05(+0.83%)
Mar 16, 2005 5.629 5.707 5.629 5.668 1,254,431 +0.02(+0.28%)
Mar 15, 2005 5.746 5.754 5.613 5.652 3,216,501 -0.12(-2.16%)
Mar 14, 2005 5.964 5.964 5.696 5.777 4,153,734 -0.29(-4.76%)
Mar 11, 2005 6.011 6.073 6.011 6.066 1,151,306 +0.04(+0.65%)
Mar 10, 2005 5.972 6.042 5.964 6.027 1,477,997 +0.04(+0.65%)
Mar 09, 2005 5.925 6.003 5.925 5.988 711,229 -0.02(-0.26%)
Mar 08, 2005 6.042 6.042 5.933 6.003 2,468,460 -0.05(-0.90%)
Mar 07, 2005 5.925 6.089 5.925 6.058 814,867 +0.05(+0.91%)
Mar 04, 2005 6.097 6.128 5.995 6.003 879,513 -0.10(-1.66%)
Mar 03, 2005 6.081 6.159 6.042 6.105 1,571,246 +0.03(+0.51%)
Mar 02, 2005 6.011 6.081 5.988 6.073 3,161,219 +0.06(+1.04%)
Mar 01, 2005 5.863 6.034 5.855 6.011 2,681,123 +0.13(+2.25%)
Feb 28, 2005 5.886 5.925 5.808 5.878 728,545 -0.02(-0.40%)
Feb 25, 2005 5.808 5.964 5.785 5.902 1,370,383 +0.12(+2.02%)
Feb 24, 2005 5.769 5.808 5.738 5.785 722,773 +0.05(+0.82%)
Feb 23, 2005 5.699 5.762 5.691 5.738 475,863 +0.03(+0.55%)
Feb 22, 2005 5.691 5.762 5.629 5.707 633,244 -0.02(-0.41%)
Feb 18, 2005 5.746 5.769 5.723 5.730 339,132 +0.01(+0.14%)
Feb 17, 2005 5.754 5.762 5.707 5.723 271,921 -0.04(-0.68%)
Feb 16, 2005 5.730 5.777 5.715 5.762 488,561 +0.02(+0.27%)
Feb 15, 2005 5.715 5.769 5.684 5.746 702,250 +0.04(+0.68%)
Feb 14, 2005 5.762 5.769 5.535 5.707 3,842,050 -0.05(-0.81%)
Feb 11, 2005 5.652 5.808 5.652 5.754 1,625,117 +0.14(+2.50%)
Feb 10, 2005 5.457 5.676 5.403 5.613 1,778,266 +0.27(+4.96%)
Feb 09, 2005 5.387 5.411 5.325 5.348 1,121,164 -0.05(-1.01%)
Feb 08, 2005 5.387 5.418 5.341 5.403 435,587 +0.00(+0.00%)
Feb 07, 2005 5.426 5.465 5.379 5.403 535,506 -0.05(-1.00%)
Feb 04, 2005 5.348 5.457 5.348 5.457 836,159 +0.15(+2.79%)
Feb 03, 2005 5.333 5.372 5.278 5.309 779,979 -0.08(-1.45%)
Feb 02, 2005 5.364 5.387 5.325 5.387 740,089 +0.02(+0.29%)
Feb 01, 2005 5.317 5.418 5.317 5.372 1,135,145 -0.01(-0.14%)
Jan 31, 2005 5.341 5.520 5.333 5.379 11,107,109 +0.04(+0.73%)
Jan 28, 2005 5.489 5.489 5.302 5.341 1,076,015 -0.17(-3.11%)
Jan 27, 2005 5.504 5.535 5.457 5.512 586,427 +0.01(+0.14%)
Jan 26, 2005 5.520 5.535 5.442 5.504 421,478 +0.02(+0.28%)
Jan 25, 2005 5.496 5.520 5.465 5.489 416,733 -0.05(-0.84%)
Jan 24, 2005 5.598 5.598 5.434 5.535 1,738,760 -0.03(-0.56%)
Jan 21, 2005 5.590 5.613 5.551 5.567 446,747 -0.02(-0.28%)
Jan 20, 2005 5.574 5.629 5.496 5.582 773,566 -0.09(-1.51%)
Jan 19, 2005 5.691 5.691 5.652 5.668 1,589,844 -0.02(-0.41%)
Jan 18, 2005 5.676 5.691 5.668 5.691 561,800 +0.00(+0.00%)
Jan 14, 2005 5.652 5.691 5.637 5.691 1,680,015 +0.04(+0.69%)
Jan 13, 2005 5.637 5.676 5.582 5.652 655,434 +0.00(+0.00%)
Jan 12, 2005 5.652 5.691 5.652 5.652 937,745 +0.00(+0.00%)
Jan 11, 2005 5.660 5.676 5.637 5.652 2,068,273 -0.01(-0.14%)
Jan 10, 2005 5.629 5.691 5.606 5.660 3,647,087 +0.02(+0.28%)
Jan 07, 2005 5.691 5.715 5.645 5.645 999,954 -0.02(-0.41%)
Jan 06, 2005 5.668 5.707 5.652 5.668 836,800 -0.02(-0.41%)
Jan 05, 2005 5.691 5.746 5.645 5.691 974,557 -0.01(-0.14%)
Jan 04, 2005 5.676 5.769 5.652 5.699 918,890 +0.01(+0.14%)
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.