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

Service Corp International (NY: SCI )

69.57 +0.08 (+0.12%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 21, 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, 2006 6.503 6.557 6.456 6.549 441,456 +0.02(+0.36%)
Aug 30, 2006 6.456 6.542 6.456 6.526 281,906 +0.05(+0.72%)
Aug 29, 2006 6.409 6.503 6.409 6.479 407,597 +0.03(+0.48%)
Aug 28, 2006 6.347 6.464 6.331 6.448 606,522 +0.05(+0.73%)
Aug 25, 2006 6.432 6.471 6.362 6.401 609,344 -0.05(-0.73%)
Aug 24, 2006 6.370 6.464 6.308 6.448 569,969 +0.05(+0.85%)
Aug 23, 2006 6.518 6.549 6.362 6.393 422,859 -0.15(-2.26%)
Aug 22, 2006 6.448 6.557 6.440 6.542 611,652 +0.05(+0.72%)
Aug 21, 2006 6.432 6.510 6.425 6.495 309,353 +0.01(+0.12%)
Aug 18, 2006 6.417 6.495 6.417 6.487 381,304 +0.05(+0.73%)
Aug 17, 2006 6.417 6.503 6.417 6.440 532,133 -0.03(-0.48%)
Aug 16, 2006 6.409 6.495 6.409 6.471 714,898 +0.00(+0.00%)
Aug 15, 2006 6.393 6.479 6.393 6.471 854,569 +0.08(+1.22%)
Aug 14, 2006 6.417 6.448 6.378 6.393 490,963 -0.05(-0.73%)
Aug 11, 2006 6.238 6.440 6.160 6.440 888,813 +0.21(+3.38%)
Aug 10, 2006 5.793 6.238 5.793 6.230 5,543,735 +0.39(+6.68%)
Aug 09, 2006 5.739 5.879 5.707 5.840 606,265 +0.09(+1.63%)
Aug 08, 2006 5.832 5.879 5.731 5.746 259,590 -0.09(-1.47%)
Aug 07, 2006 5.840 5.863 5.832 5.832 336,800 -0.01(-0.13%)
Aug 04, 2006 5.902 5.926 5.840 5.840 250,099 -0.08(-1.32%)
Aug 03, 2006 6.011 6.011 5.887 5.918 342,828 -0.09(-1.43%)
Aug 02, 2006 5.887 6.058 5.879 6.004 641,536 +0.12(+1.99%)
Aug 01, 2006 5.801 5.988 5.801 5.887 580,101 +0.03(+0.53%)
Jul 31, 2006 5.731 5.957 5.731 5.855 704,253 +0.05(+0.81%)
Jul 28, 2006 5.918 5.965 5.731 5.809 602,546 -0.14(-2.36%)
Jul 27, 2006 5.809 6.004 5.770 5.949 980,773 -0.06(-1.04%)
Jul 26, 2006 6.043 6.074 5.957 6.011 576,766 -0.03(-0.52%)
Jul 25, 2006 6.058 6.121 6.004 6.043 635,764 -0.05(-0.77%)
Jul 24, 2006 6.082 6.160 6.050 6.089 410,547 +0.01(+0.13%)
Jul 21, 2006 6.089 6.167 6.035 6.082 429,913 -0.04(-0.64%)
Jul 20, 2006 6.183 6.238 6.105 6.121 557,400 -0.09(-1.51%)
Jul 19, 2006 6.175 6.269 6.175 6.214 606,778 -0.02(-0.25%)
Jul 18, 2006 6.245 6.284 6.222 6.230 294,860 -0.05(-0.75%)
Jul 17, 2006 6.253 6.308 6.238 6.277 512,895 -0.01(-0.12%)
Jul 14, 2006 6.245 6.284 6.238 6.284 942,296 -0.01(-0.12%)
Jul 13, 2006 6.245 6.292 6.199 6.292 443,637 +0.02(+0.37%)
Jul 12, 2006 6.269 6.300 6.238 6.269 570,738 -0.02(-0.37%)
Jul 11, 2006 6.292 6.308 6.238 6.292 1,074,656 +0.02(+0.25%)
Jul 10, 2006 6.253 6.308 6.238 6.277 712,590 -0.05(-0.86%)
Jul 07, 2006 6.277 6.331 6.206 6.331 992,316 +0.05(+0.87%)
Jul 06, 2006 6.261 6.308 6.222 6.277 761,327 -0.02(-0.37%)
Jul 05, 2006 6.331 6.331 6.238 6.300 576,766 -0.02(-0.25%)
Jul 03, 2006 6.331 6.347 6.277 6.316 251,253 -0.03(-0.49%)
Jun 30, 2006 6.261 6.347 6.261 6.347 1,166,359 +0.06(+0.99%)
Jun 29, 2006 6.230 6.308 6.199 6.284 463,132 +0.05(+0.75%)
Jun 28, 2006 6.238 6.284 6.167 6.238 436,070 -0.03(-0.50%)
Jun 27, 2006 6.253 6.331 6.175 6.269 646,153 +0.03(+0.50%)
Jun 26, 2006 6.222 6.316 6.222 6.238 553,167 -0.01(-0.12%)
Jun 23, 2006 6.191 6.269 6.191 6.245 452,230 +0.01(+0.13%)
Jun 22, 2006 6.222 6.277 6.175 6.238 367,966 +0.00(+0.00%)
Jun 21, 2006 6.238 6.277 6.206 6.238 629,095 +0.00(+0.00%)
Jun 20, 2006 6.292 6.300 6.238 6.238 525,721 -0.03(-0.50%)
Jun 19, 2006 6.238 6.284 6.222 6.269 663,468 +0.02(+0.37%)
Jun 16, 2006 6.316 6.378 6.214 6.245 576,638 -0.09(-1.35%)
Jun 15, 2006 6.160 6.354 6.144 6.331 1,824,312 +0.21(+3.44%)
Jun 14, 2006 5.996 6.175 5.988 6.121 1,489,564 +0.09(+1.55%)
Jun 13, 2006 6.121 6.214 5.988 6.027 938,320 -0.07(-1.15%)
Jun 12, 2006 6.292 6.331 6.097 6.097 768,253 -0.22(-3.46%)
Jun 09, 2006 6.277 6.401 6.269 6.316 537,520 -0.04(-0.61%)
Jun 08, 2006 6.440 6.464 6.160 6.354 1,137,630 +0.07(+1.12%)
Jun 07, 2006 6.222 6.386 6.222 6.284 461,208 +0.05(+0.75%)
Jun 06, 2006 6.199 6.292 6.191 6.238 428,631 +0.02(+0.38%)
Jun 05, 2006 6.238 6.253 6.183 6.214 477,240 -0.05(-0.87%)
Jun 02, 2006 6.199 6.269 6.175 6.269 1,212,146 +0.12(+2.03%)
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.