Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.375	9.490	9.310	9.465	935,045	+0.07(+0.70%)
Apr 27, 2012	9.277	9.465	9.261	9.400	1,651,265	+0.12(+1.32%)
Apr 26, 2012	9.073	9.310	9.048	9.277	1,875,260	+0.21(+2.34%)
Apr 25, 2012	8.958	9.073	8.942	9.065	693,674	+0.19(+2.12%)
Apr 24, 2012	8.836	8.909	8.795	8.877	474,535	+0.03(+0.37%)
Apr 23, 2012	8.950	8.983	8.787	8.844	630,492	-0.24(-2.61%)
Apr 20, 2012	9.073	9.179	9.040	9.081	401,587	+0.02(+0.18%)
Apr 19, 2012	8.991	9.097	8.958	9.065	726,060	+0.07(+0.73%)
Apr 18, 2012	8.950	8.999	8.893	8.999	564,526	-0.02(-0.27%)
Apr 17, 2012	8.860	9.105	8.819	9.024	654,529	+0.22(+2.51%)
Apr 16, 2012	8.787	8.860	8.672	8.803	571,532	+0.05(+0.56%)
Apr 13, 2012	8.901	8.926	8.738	8.754	644,869	-0.19(-2.10%)
Apr 12, 2012	8.770	9.015	8.770	8.942	618,348	+0.16(+1.86%)
Apr 11, 2012	8.705	8.885	8.656	8.778	959,796	+0.16(+1.90%)
Apr 10, 2012	8.875	8.900	8.607	8.615	951,044	-0.30(-3.38%)
Apr 09, 2012	8.908	8.949	8.843	8.916	924,832	-0.10(-1.08%)
Apr 05, 2012	9.014	9.097	8.997	9.014	379,272	-0.03(-0.36%)
Apr 04, 2012	8.949	9.103	8.932	9.046	851,088	+0.04(+0.45%)
Apr 03, 2012	8.949	9.046	8.924	9.005	736,096	+0.02(+0.27%)

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.