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

Service Corp International (NY: SCI )

70.29 -0.49 (-0.69%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Aug 31, 2012 10.68 10.75 10.61 10.71 952,335 +0.04(+0.39%)
Aug 30, 2012 10.73 10.75 10.65 10.67 375,693 -0.11(-0.99%)
Aug 29, 2012 10.66 10.82 10.66 10.77 372,089 +0.15(+1.39%)
Aug 27, 2012 10.68 10.68 10.57 10.63 462,108 +0.00(+0.00%)
Aug 24, 2012 10.64 10.69 10.63 10.63 491,560 -0.04(-0.38%)
Aug 23, 2012 10.68 10.72 10.59 10.67 605,904 -0.01(-0.08%)
Aug 22, 2012 10.72 10.77 10.67 10.68 746,456 -0.12(-1.14%)
Aug 21, 2012 10.75 10.85 10.74 10.80 751,852 +0.05(+0.46%)
Aug 20, 2012 10.68 10.78 10.65 10.75 514,371 +0.07(+0.69%)
Aug 17, 2012 10.61 10.68 10.57 10.68 1,395,702 +0.08(+0.77%)
Aug 16, 2012 10.65 10.68 10.59 10.59 872,780 -0.07(-0.62%)
Aug 15, 2012 10.63 10.68 10.60 10.66 420,668 +0.02(+0.15%)
Aug 14, 2012 10.73 10.73 10.62 10.64 414,054 -0.01(-0.08%)
Aug 13, 2012 10.64 10.68 10.52 10.65 520,992 -0.02(-0.23%)
Aug 10, 2012 10.60 10.68 10.49 10.68 461,421 +0.02(+0.15%)
Aug 09, 2012 10.73 10.77 10.64 10.66 809,591 -0.10(-0.92%)
Aug 08, 2012 10.76 10.80 10.66 10.76 915,261 +0.00(+0.00%)
Aug 07, 2012 10.69 10.77 10.66 10.76 1,496,854 +0.16(+1.55%)
Aug 06, 2012 10.67 10.69 10.59 10.59 761,365 -0.03(-0.31%)
Aug 03, 2012 10.63 10.66 10.57 10.63 688,200 +0.13(+1.25%)
Aug 02, 2012 10.39 10.58 10.36 10.50 682,639 +0.02(+0.16%)
Aug 01, 2012 10.59 10.62 10.47 10.48 657,600 -0.07(-0.70%)
Jul 31, 2012 10.43 10.68 10.41 10.55 1,182,024 +0.10(+0.94%)
Jul 30, 2012 10.59 10.72 10.41 10.45 1,205,755 -0.16(-1.55%)
Jul 27, 2012 10.68 10.71 10.41 10.62 1,099,439 -0.07(-0.61%)
Jul 26, 2012 10.45 10.70 10.33 10.68 893,674 +0.49(+4.83%)
Jul 25, 2012 10.13 10.26 10.08 10.19 1,249,669 +0.07(+0.65%)
Jul 24, 2012 10.31 10.31 10.02 10.13 889,120 -0.15(-1.44%)
Jul 23, 2012 10.27 10.33 10.16 10.27 562,215 -0.10(-0.95%)
Jul 20, 2012 10.58 10.58 10.36 10.37 596,347 -0.29(-2.70%)
Jul 19, 2012 10.82 10.86 10.62 10.66 987,086 -0.14(-1.29%)
Jul 18, 2012 10.67 10.82 10.60 10.80 903,827 +0.12(+1.15%)
Jul 17, 2012 10.67 10.83 10.52 10.68 1,186,051 +0.04(+0.39%)
Jul 16, 2012 10.45 10.64 10.42 10.64 925,924 +0.14(+1.33%)
Jul 13, 2012 10.37 10.50 10.34 10.50 599,069 +0.17(+1.67%)
Jul 12, 2012 10.25 10.40 10.22 10.32 758,976 +0.00(+0.00%)
Jul 11, 2012 10.24 10.38 10.22 10.32 781,414 +0.10(+0.96%)
Jul 10, 2012 10.36 10.38 10.19 10.22 597,278 -0.06(-0.56%)
Jul 09, 2012 10.24 10.28 10.19 10.28 613,923 +0.01(+0.08%)
Jul 06, 2012 10.16 10.30 10.16 10.27 460,590 -0.02(-0.16%)
Jul 05, 2012 10.34 10.35 10.22 10.29 650,894 -0.09(-0.87%)
Jul 03, 2012 10.27 10.40 10.22 10.38 524,677 +0.17(+1.68%)
Jul 02, 2012 10.17 10.22 10.10 10.21 894,952 +0.10(+0.97%)
Jun 29, 2012 10.21 10.29 10.06 10.11 1,477,046 +0.11(+1.06%)
Jun 28, 2012 9.742 10.00 9.742 10.00 676,046 +0.17(+1.75%)
Jun 27, 2012 9.767 9.898 9.759 9.832 578,260 +0.11(+1.09%)
Jun 26, 2012 9.759 9.816 9.643 9.726 729,414 +0.01(+0.08%)
Jun 25, 2012 9.701 9.783 9.661 9.718 686,140 -0.09(-0.92%)
Jun 22, 2012 9.742 9.865 9.669 9.808 1,395,284 +0.13(+1.35%)
Jun 21, 2012 9.938 9.938 9.628 9.677 952,037 -0.24(-2.39%)
Jun 20, 2012 9.832 10.00 9.824 9.914 1,271,348 +0.10(+1.00%)
Jun 19, 2012 9.734 9.889 9.734 9.816 1,442,767 +0.08(+0.84%)
Jun 18, 2012 9.374 9.750 9.350 9.734 1,316,076 +0.32(+3.39%)
Jun 15, 2012 9.244 9.477 9.236 9.415 1,561,794 +0.20(+2.22%)
Jun 14, 2012 9.219 9.358 9.137 9.211 676,569 +0.00(+0.00%)
Jun 13, 2012 9.236 9.448 9.186 9.211 877,320 -0.08(-0.88%)
Jun 12, 2012 9.211 9.342 9.170 9.293 694,943 +0.14(+1.52%)
Jun 11, 2012 9.383 9.391 9.154 9.154 551,601 -0.14(-1.50%)
Jun 08, 2012 9.154 9.374 9.080 9.293 571,588 +0.12(+1.34%)
Jun 07, 2012 9.456 9.503 9.170 9.170 1,057,583 -0.16(-1.67%)
Jun 06, 2012 9.178 9.334 9.097 9.325 439,616 +0.25(+2.79%)
Jun 05, 2012 9.007 9.121 8.958 9.072 467,777 +0.01(+0.09%)
Jun 04, 2012 9.080 9.121 8.958 9.064 495,415 +0.02(+0.18%)
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.