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

Service Corp International (NY: SCI )

70.47 -0.31 (-0.44%)
Streaming Delayed Price Updated: 2:09 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 (%)
Apr 30, 2012 9.374 9.489 9.309 9.464 935,111 +0.07(+0.70%)
Apr 27, 2012 9.276 9.464 9.260 9.399 1,651,381 +0.12(+1.32%)
Apr 26, 2012 9.072 9.309 9.048 9.276 1,875,393 +0.21(+2.34%)
Apr 25, 2012 8.958 9.072 8.941 9.064 693,723 +0.19(+2.12%)
Apr 24, 2012 8.835 8.909 8.794 8.876 474,569 +0.03(+0.37%)
Apr 23, 2012 8.949 8.982 8.786 8.843 630,537 -0.24(-2.61%)
Apr 20, 2012 9.072 9.178 9.039 9.080 401,615 +0.02(+0.18%)
Apr 19, 2012 8.990 9.097 8.958 9.064 726,111 +0.07(+0.73%)
Apr 18, 2012 8.949 8.998 8.892 8.998 564,566 -0.02(-0.27%)
Apr 17, 2012 8.860 9.105 8.819 9.023 654,576 +0.22(+2.51%)
Apr 16, 2012 8.786 8.860 8.672 8.802 571,572 +0.05(+0.56%)
Apr 13, 2012 8.900 8.925 8.737 8.753 644,914 -0.19(-2.10%)
Apr 12, 2012 8.770 9.015 8.770 8.941 618,392 +0.16(+1.86%)
Apr 11, 2012 8.704 8.884 8.655 8.778 959,864 +0.16(+1.90%)
Apr 10, 2012 8.875 8.899 8.606 8.614 951,111 -0.30(-3.38%)
Apr 09, 2012 8.907 8.948 8.842 8.915 924,898 -0.10(-1.08%)
Apr 05, 2012 9.013 9.096 8.997 9.013 379,298 -0.03(-0.36%)
Apr 04, 2012 8.948 9.102 8.932 9.045 851,148 +0.04(+0.45%)
Apr 03, 2012 8.948 9.045 8.923 9.005 736,148 +0.02(+0.27%)
Apr 02, 2012 9.135 9.176 8.728 8.980 1,711,671 -0.18(-1.95%)
Mar 30, 2012 9.233 9.249 9.111 9.159 886,079 -0.01(-0.09%)
Mar 29, 2012 9.094 9.200 9.071 9.168 388,276 -0.01(-0.09%)
Mar 28, 2012 9.143 9.216 9.086 9.176 615,267 +0.02(+0.18%)
Mar 27, 2012 9.094 9.208 9.070 9.159 686,693 +0.09(+0.99%)
Mar 26, 2012 8.997 9.143 8.997 9.070 850,107 +0.13(+1.46%)
Mar 23, 2012 8.858 8.989 8.834 8.940 731,624 +0.07(+0.83%)
Mar 22, 2012 8.875 8.989 8.867 8.867 669,921 -0.08(-0.91%)
Mar 21, 2012 8.948 9.037 8.915 8.948 584,119 -0.02(-0.18%)
Mar 20, 2012 8.932 9.013 8.915 8.964 558,063 -0.06(-0.63%)
Mar 19, 2012 9.021 9.094 8.989 9.021 960,310 -0.04(-0.45%)
Mar 16, 2012 9.241 9.241 9.037 9.062 2,247,215 -0.01(-0.09%)
Mar 15, 2012 9.070 9.094 8.989 9.070 1,644,152 -0.01(-0.09%)
Mar 14, 2012 9.159 9.208 9.037 9.078 868,071 -0.11(-1.15%)
Mar 13, 2012 9.078 9.184 9.021 9.184 510,702 +0.17(+1.90%)
Mar 12, 2012 9.127 9.127 8.972 9.013 555,270 -0.10(-1.07%)
Mar 09, 2012 9.111 9.224 9.078 9.111 751,340 -0.02(-0.27%)
Mar 08, 2012 8.980 9.168 8.923 9.135 1,179,874 +0.19(+2.09%)
Mar 07, 2012 8.948 8.980 8.907 8.948 778,015 +0.02(+0.18%)
Mar 06, 2012 8.948 8.948 8.810 8.932 1,220,396 -0.11(-1.17%)
Mar 05, 2012 9.029 9.086 8.875 9.037 1,096,170 -0.04(-0.45%)
Mar 02, 2012 9.192 9.273 8.972 9.078 786,164 -0.14(-1.50%)
Mar 01, 2012 9.224 9.330 9.184 9.216 751,204 -0.01(-0.09%)
Feb 29, 2012 9.151 9.273 9.127 9.224 1,769,953 +0.07(+0.80%)
Feb 28, 2012 9.151 9.281 9.102 9.151 2,319,200 +0.02(+0.27%)
Feb 27, 2012 9.045 9.216 8.948 9.127 1,389,708 +0.02(+0.27%)
Feb 24, 2012 9.127 9.224 9.102 9.102 3,527,315 -0.03(-0.36%)
Feb 23, 2012 9.070 9.184 8.989 9.135 587,499 +0.07(+0.72%)
Feb 22, 2012 9.159 9.233 9.045 9.070 840,527 -0.11(-1.15%)
Feb 21, 2012 9.176 9.298 9.168 9.176 743,310 -0.01(-0.09%)
Feb 17, 2012 9.200 9.265 9.176 9.184 526,620 +0.02(+0.18%)
Feb 16, 2012 9.045 9.233 9.005 9.168 619,632 +0.11(+1.26%)
Feb 15, 2012 9.062 9.192 8.989 9.054 2,305,276 +0.07(+0.72%)
Feb 14, 2012 8.989 9.086 8.907 8.989 1,400,640 -0.04(-0.45%)
Feb 13, 2012 9.111 9.192 9.013 9.029 1,030,898 -0.01(-0.09%)
Feb 10, 2012 9.013 9.078 8.972 9.037 741,410 -0.05(-0.54%)
Feb 09, 2012 8.915 9.143 8.875 9.086 1,213,815 +0.19(+2.10%)
Feb 08, 2012 9.102 9.143 8.891 8.899 2,514,996 -0.17(-1.88%)
Feb 07, 2012 9.021 9.176 9.005 9.070 883,771 +0.02(+0.18%)
Feb 06, 2012 9.005 9.111 8.980 9.054 444,959 -0.02(-0.18%)
Feb 03, 2012 9.216 9.249 9.062 9.070 758,761 -0.04(-0.45%)
Feb 02, 2012 9.281 9.330 9.037 9.111 650,827 -0.18(-1.93%)
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.