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

Service Corp International (NY: SCI )

70.24 -0.54 (-0.76%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jun 30, 2009 4.249 4.343 4.218 4.272 942,261 +0.02(+0.37%)
Jun 29, 2009 4.210 4.280 4.085 4.257 1,295,649 +0.11(+2.63%)
Jun 26, 2009 3.906 4.148 3.867 4.148 3,082,289 +0.21(+5.35%)
Jun 25, 2009 3.898 3.961 3.890 3.937 2,083,526 +0.00(+0.00%)
Jun 24, 2009 3.914 4.039 3.508 3.937 1,341,158 -0.02(-0.59%)
Jun 23, 2009 4.031 4.077 3.937 3.961 1,337,725 -0.05(-1.17%)
Jun 22, 2009 4.155 4.257 4.007 4.007 1,233,083 -0.25(-5.86%)
Jun 19, 2009 4.319 4.319 4.148 4.257 2,185,685 -0.03(-0.73%)
Jun 18, 2009 4.366 4.405 4.257 4.288 748,387 -0.06(-1.43%)
Jun 17, 2009 4.296 4.421 4.218 4.350 952,978 +0.08(+1.82%)
Jun 16, 2009 4.389 4.421 4.241 4.272 957,049 -0.10(-2.32%)
Jun 15, 2009 4.405 4.405 4.280 4.374 927,934 -0.05(-1.23%)
Jun 12, 2009 4.491 4.491 4.405 4.428 755,550 -0.07(-1.56%)
Jun 11, 2009 4.475 4.553 4.389 4.498 1,036,318 +0.02(+0.52%)
Jun 10, 2009 4.491 4.498 4.421 4.475 1,208,035 +0.01(+0.17%)
Jun 09, 2009 4.498 4.506 4.421 4.467 960,430 -0.02(-0.35%)
Jun 08, 2009 4.397 4.522 4.390 4.483 1,181,287 +0.02(+0.52%)
Jun 05, 2009 4.561 4.561 4.397 4.460 926,005 -0.04(-0.87%)
Jun 04, 2009 4.413 4.522 4.397 4.498 1,291,022 +0.02(+0.35%)
Jun 03, 2009 4.545 4.561 4.421 4.483 942,137 -0.03(-0.69%)
Jun 02, 2009 4.421 4.553 4.350 4.514 1,244,112 +0.06(+1.40%)
Jun 01, 2009 4.241 4.483 4.233 4.452 1,492,995 +0.28(+6.73%)
May 29, 2009 4.039 4.171 4.039 4.171 1,447,017 +0.10(+2.49%)
May 28, 2009 4.062 4.101 3.937 4.070 1,147,194 +0.05(+1.16%)
May 27, 2009 4.109 4.187 4.023 4.023 907,056 -0.09(-2.09%)
May 26, 2009 3.883 4.124 3.883 4.109 1,231,458 +0.13(+3.33%)
May 22, 2009 4.046 4.046 3.976 3.976 623,456 -0.05(-1.16%)
May 21, 2009 4.023 4.148 3.976 4.023 821,224 -0.09(-2.27%)
May 20, 2009 4.116 4.218 4.070 4.116 1,714,967 +0.03(+0.76%)
May 19, 2009 4.000 4.148 3.968 4.085 1,095,330 +0.06(+1.55%)
May 18, 2009 3.922 4.031 3.898 4.023 1,012,043 +0.16(+4.03%)
May 15, 2009 3.906 4.039 3.851 3.867 1,294,619 -0.06(-1.59%)
May 14, 2009 3.922 4.031 3.898 3.929 2,285,446 +0.01(+0.20%)
May 13, 2009 4.194 4.194 3.922 3.922 2,478,373 -0.33(-7.71%)
May 12, 2009 4.155 4.304 4.085 4.249 2,120,635 +0.12(+2.83%)
May 11, 2009 4.194 4.218 4.015 4.132 2,760,137 -0.12(-2.75%)
May 08, 2009 3.898 4.413 3.859 4.249 3,283,044 +0.46(+12.02%)
May 07, 2009 3.797 3.898 3.547 3.793 3,370,100 +0.02(+0.52%)
May 06, 2009 3.703 3.773 3.586 3.773 2,171,803 +0.10(+2.76%)
May 05, 2009 3.532 3.719 3.462 3.672 2,962,177 +0.18(+5.13%)
May 04, 2009 3.384 3.516 3.376 3.493 3,122,691 +0.15(+4.43%)
May 01, 2009 3.524 3.594 3.298 3.345 3,118,099 -0.19(-5.30%)
Apr 30, 2009 3.586 3.664 3.532 3.532 2,489,704 +0.01(+0.22%)
Apr 29, 2009 3.625 3.664 3.454 3.524 2,860,276 -0.06(-1.74%)
Apr 28, 2009 3.313 3.688 3.313 3.586 3,210,101 +0.22(+6.48%)
Apr 27, 2009 3.368 3.547 3.274 3.368 2,273,925 -0.02(-0.69%)
Apr 24, 2009 3.274 3.407 3.239 3.391 2,055,159 +0.13(+4.07%)
Apr 23, 2009 3.306 3.352 3.204 3.259 2,478,602 -0.03(-0.95%)
Apr 22, 2009 3.267 3.391 3.212 3.290 2,640,567 -0.02(-0.71%)
Apr 21, 2009 3.142 3.329 3.142 3.313 2,035,224 +0.09(+2.91%)
Apr 20, 2009 3.360 3.391 3.142 3.220 2,315,522 -0.13(-3.95%)
Apr 17, 2009 3.220 3.399 3.165 3.352 1,945,882 +0.15(+4.62%)
Apr 16, 2009 3.095 3.220 3.056 3.204 1,615,048 +0.14(+4.58%)
Apr 15, 2009 3.009 3.111 2.994 3.064 942,033 +0.01(+0.26%)
Apr 14, 2009 3.126 3.126 2.986 3.056 1,355,234 -0.10(-3.21%)
Apr 13, 2009 2.955 3.158 2.900 3.158 1,764,959 +0.17(+5.74%)
Apr 09, 2009 2.744 3.002 2.721 2.986 2,116,438 +0.29(+10.69%)
Apr 08, 2009 2.744 2.783 2.604 2.698 1,289,536 -0.04(-1.42%)
Apr 07, 2009 2.752 2.807 2.705 2.737 909,808 -0.05(-1.68%)
Apr 06, 2009 2.877 2.939 2.721 2.783 1,240,204 -0.15(-5.05%)
Apr 03, 2009 2.955 2.955 2.814 2.931 1,064,895 -0.01(-0.27%)
Apr 02, 2009 2.760 2.978 2.752 2.939 1,788,402 +0.23(+8.33%)
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.