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 (%)
Aug 31, 2005 6.666 6.791 6.620 6.620 2,472,261 -0.07(-1.05%)
Aug 30, 2005 6.456 6.737 6.393 6.690 1,270,118 +0.06(+0.94%)
Aug 29, 2005 6.581 6.698 6.557 6.627 921,647 +0.01(+0.12%)
Aug 26, 2005 6.666 6.674 6.604 6.620 388,230 -0.03(-0.47%)
Aug 25, 2005 6.534 6.659 6.534 6.651 543,548 +0.09(+1.43%)
Aug 24, 2005 6.510 6.596 6.487 6.557 907,282 +0.05(+0.72%)
Aug 23, 2005 6.487 6.534 6.456 6.510 366,555 +0.00(+0.00%)
Aug 22, 2005 6.456 6.526 6.448 6.510 2,114,042 +0.04(+0.60%)
Aug 19, 2005 6.425 6.510 6.401 6.471 513,921 +0.03(+0.48%)
Aug 18, 2005 6.448 6.448 6.378 6.440 346,419 -0.05(-0.84%)
Aug 17, 2005 6.409 6.542 6.331 6.495 1,678,485 +0.05(+0.85%)
Aug 16, 2005 6.393 6.495 6.323 6.440 1,565,363 -0.14(-2.13%)
Aug 15, 2005 6.448 6.581 6.440 6.581 354,884 +0.12(+1.93%)
Aug 12, 2005 6.526 6.526 6.432 6.456 456,975 -0.09(-1.31%)
Aug 11, 2005 6.518 6.573 6.487 6.542 237,273 +0.01(+0.12%)
Aug 10, 2005 6.518 6.573 6.417 6.534 593,568 +0.00(+0.00%)
Aug 09, 2005 6.557 6.627 6.518 6.534 479,292 -0.06(-0.95%)
Aug 08, 2005 6.643 6.682 6.549 6.596 738,369 -0.02(-0.35%)
Aug 05, 2005 6.729 6.752 6.565 6.620 684,117 -0.14(-2.08%)
Aug 04, 2005 6.814 6.830 6.744 6.760 2,203,052 -0.06(-0.91%)
Aug 03, 2005 6.799 6.853 6.783 6.822 578,562 +0.02(+0.34%)
Aug 02, 2005 6.822 6.838 6.768 6.799 2,254,996 -0.04(-0.57%)
Aug 01, 2005 6.768 6.838 6.744 6.838 1,191,882 +0.08(+1.15%)
Jul 29, 2005 6.830 6.838 6.760 6.760 1,054,520 -0.06(-0.91%)
Jul 28, 2005 6.783 6.846 6.776 6.822 761,327 +0.04(+0.57%)
Jul 27, 2005 6.768 6.799 6.760 6.783 810,064 +0.02(+0.35%)
Jul 26, 2005 6.643 6.783 6.635 6.760 1,542,919 +0.12(+1.76%)
Jul 25, 2005 6.565 6.674 6.565 6.643 1,647,447 +0.05(+0.83%)
Jul 22, 2005 6.604 6.604 6.542 6.588 267,541 -0.02(-0.35%)
Jul 21, 2005 6.627 6.674 6.588 6.612 380,150 -0.02(-0.24%)
Jul 20, 2005 6.627 6.659 6.549 6.627 4,578,737 -0.03(-0.47%)
Jul 19, 2005 6.674 6.705 6.627 6.659 596,005 -0.02(-0.23%)
Jul 18, 2005 6.581 6.705 6.573 6.674 1,666,686 +0.10(+1.54%)
Jul 15, 2005 6.534 6.620 6.510 6.573 3,362,614 +0.09(+1.44%)
Jul 14, 2005 6.503 6.518 6.417 6.479 879,194 -0.01(-0.12%)
Jul 13, 2005 6.487 6.518 6.440 6.487 1,688,874 +0.01(+0.12%)
Jul 12, 2005 6.417 6.503 6.393 6.479 3,638,108 +0.04(+0.61%)
Jul 11, 2005 6.456 6.510 6.417 6.440 2,974,255 -0.01(-0.12%)
Jul 08, 2005 6.471 6.510 6.440 6.448 985,005 -0.07(-1.08%)
Jul 07, 2005 6.471 6.549 6.471 6.518 980,131 -0.03(-0.48%)
Jul 06, 2005 6.354 6.581 6.316 6.549 1,626,413 +0.17(+2.69%)
Jul 05, 2005 6.245 6.386 6.245 6.378 604,342 +0.08(+1.24%)
Jul 01, 2005 6.245 6.300 6.214 6.300 907,923 +0.05(+0.75%)
Jun 30, 2005 6.245 6.292 6.238 6.253 1,233,309 +0.01(+0.12%)
Jun 29, 2005 6.245 6.347 6.238 6.245 541,368 -0.01(-0.12%)
Jun 28, 2005 6.214 6.292 6.199 6.253 974,616 +0.05(+0.75%)
Jun 27, 2005 6.043 6.261 6.035 6.206 3,491,639 -0.03(-0.50%)
Jun 24, 2005 6.160 6.292 6.152 6.238 3,681,843 +0.11(+1.78%)
Jun 23, 2005 6.050 6.191 5.941 6.128 3,171,384 +0.08(+1.29%)
Jun 22, 2005 5.887 6.058 5.887 6.050 11,947,939 +0.16(+2.65%)
Jun 21, 2005 5.848 5.949 5.840 5.894 468,647 +0.03(+0.53%)
Jun 20, 2005 5.879 5.879 5.840 5.863 652,438 -0.02(-0.27%)
Jun 17, 2005 5.848 5.879 5.793 5.879 1,568,826 +0.02(+0.40%)
Jun 16, 2005 5.848 5.871 5.771 5.855 2,984,387 +0.02(+0.27%)
Jun 15, 2005 5.793 5.863 5.746 5.840 1,882,027 +0.00(+0.00%)
Jun 14, 2005 5.778 5.863 5.770 5.840 768,253 +0.05(+0.94%)
Jun 13, 2005 5.785 5.848 5.731 5.785 835,972 -0.02(-0.40%)
Jun 10, 2005 5.832 5.879 5.793 5.809 280,880 -0.04(-0.67%)
Jun 09, 2005 5.809 5.848 5.762 5.848 1,009,246 +0.04(+0.67%)
Jun 08, 2005 5.793 5.863 5.770 5.809 779,924 -0.02(-0.40%)
Jun 07, 2005 5.785 5.902 5.778 5.832 1,204,964 -0.04(-0.66%)
Jun 06, 2005 5.910 5.918 5.832 5.871 3,098,022 -0.02(-0.40%)
Jun 03, 2005 5.926 5.965 5.863 5.894 7,312,897 -0.03(-0.53%)
Jun 02, 2005 5.926 5.965 5.887 5.926 2,741,342 +0.00(+0.00%)
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.