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 (%)
Jul 31, 2012 10.43 10.68 10.41 10.55 1,181,940 +0.10(+0.94%)
Jul 30, 2012 10.59 10.72 10.41 10.46 1,205,670 -0.16(-1.55%)
Jul 27, 2012 10.68 10.71 10.41 10.62 1,099,361 -0.07(-0.61%)
Jul 26, 2012 10.45 10.70 10.33 10.69 893,611 +0.49(+4.84%)
Jul 25, 2012 10.13 10.26 10.09 10.19 1,249,581 +0.07(+0.65%)
Jul 24, 2012 10.32 10.32 10.02 10.13 889,058 -0.15(-1.44%)
Jul 23, 2012 10.27 10.33 10.16 10.27 562,175 -0.10(-0.95%)
Jul 20, 2012 10.58 10.58 10.36 10.37 596,305 -0.29(-2.70%)
Jul 19, 2012 10.82 10.86 10.62 10.66 987,016 -0.14(-1.29%)
Jul 18, 2012 10.67 10.82 10.60 10.80 903,764 +0.12(+1.15%)
Jul 17, 2012 10.67 10.83 10.52 10.68 1,185,967 +0.04(+0.39%)
Jul 16, 2012 10.45 10.64 10.42 10.64 925,859 +0.14(+1.33%)
Jul 13, 2012 10.37 10.50 10.34 10.50 599,027 +0.17(+1.67%)
Jul 12, 2012 10.25 10.40 10.22 10.32 758,922 +0.00(+0.00%)
Jul 11, 2012 10.24 10.38 10.22 10.32 781,359 +0.10(+0.96%)
Jul 10, 2012 10.36 10.38 10.19 10.23 597,236 -0.06(-0.56%)
Jul 09, 2012 10.24 10.28 10.19 10.28 613,880 +0.01(+0.08%)
Jul 06, 2012 10.16 10.30 10.16 10.27 460,557 -0.02(-0.16%)
Jul 05, 2012 10.34 10.35 10.22 10.29 650,848 -0.09(-0.87%)
Jul 03, 2012 10.27 10.40 10.22 10.38 524,640 +0.17(+1.68%)
Jul 02, 2012 10.17 10.23 10.10 10.21 894,889 +0.10(+0.97%)
Jun 29, 2012 10.21 10.29 10.06 10.11 1,476,941 +0.11(+1.06%)
Jun 28, 2012 9.743 10.00 9.743 10.00 675,998 +0.17(+1.75%)
Jun 27, 2012 9.767 9.898 9.759 9.833 578,219 +0.11(+1.09%)
Jun 26, 2012 9.759 9.816 9.644 9.727 729,363 +0.01(+0.08%)
Jun 25, 2012 9.702 9.784 9.661 9.718 686,092 -0.09(-0.92%)
Jun 22, 2012 9.743 9.866 9.669 9.808 1,395,185 +0.13(+1.35%)
Jun 21, 2012 9.939 9.939 9.628 9.678 951,970 -0.24(-2.39%)
Jun 20, 2012 9.833 10.00 9.825 9.915 1,271,258 +0.10(+1.00%)
Jun 19, 2012 9.735 9.890 9.735 9.816 1,442,665 +0.08(+0.84%)
Jun 18, 2012 9.375 9.751 9.351 9.735 1,315,983 +0.32(+3.39%)
Jun 15, 2012 9.244 9.477 9.236 9.416 1,561,684 +0.20(+2.22%)
Jun 14, 2012 9.220 9.359 9.138 9.212 676,521 +0.00(+0.00%)
Jun 13, 2012 9.236 9.449 9.187 9.212 877,258 -0.08(-0.88%)
Jun 12, 2012 9.212 9.342 9.171 9.293 694,893 +0.14(+1.52%)
Jun 11, 2012 9.383 9.391 9.154 9.154 551,562 -0.14(-1.50%)
Jun 08, 2012 9.154 9.375 9.081 9.293 571,547 +0.12(+1.34%)
Jun 07, 2012 9.457 9.503 9.171 9.171 1,057,509 -0.16(-1.67%)
Jun 06, 2012 9.179 9.334 9.097 9.326 439,585 +0.25(+2.79%)
Jun 05, 2012 9.007 9.122 8.958 9.073 467,744 +0.01(+0.09%)
Jun 04, 2012 9.081 9.122 8.958 9.065 495,380 +0.02(+0.18%)
Jun 01, 2012 9.187 9.236 9.032 9.048 619,988 -0.31(-3.32%)
May 31, 2012 9.391 9.408 9.195 9.359 1,429,251 +0.00(+0.00%)
May 30, 2012 9.498 9.498 9.326 9.359 695,838 -0.16(-1.72%)
May 29, 2012 9.432 9.555 9.400 9.522 489,198 +0.18(+1.92%)
May 25, 2012 9.383 9.424 9.302 9.342 436,415 -0.07(-0.70%)
May 24, 2012 9.310 9.424 9.269 9.408 694,687 +0.11(+1.14%)
May 23, 2012 9.138 9.326 9.138 9.302 649,335 +0.10(+1.07%)
May 22, 2012 9.203 9.334 9.152 9.203 806,686 +0.03(+0.36%)
May 21, 2012 8.893 9.179 8.860 9.171 1,374,499 +0.27(+3.03%)
May 18, 2012 9.416 9.416 8.836 8.901 2,294,821 -0.47(-5.06%)
May 17, 2012 9.555 9.555 9.375 9.375 690,099 -0.16(-1.63%)
May 16, 2012 9.620 9.678 9.522 9.530 655,892 -0.07(-0.68%)
May 15, 2012 9.563 9.702 9.498 9.596 704,655 +0.01(+0.09%)
May 14, 2012 9.604 9.669 9.514 9.588 568,479 -0.13(-1.35%)
May 11, 2012 9.539 9.755 9.539 9.718 840,873 +0.12(+1.28%)
May 10, 2012 9.637 9.661 9.522 9.596 647,422 +0.02(+0.26%)
May 09, 2012 9.506 9.596 9.424 9.571 778,126 -0.04(-0.43%)
May 08, 2012 9.539 9.637 9.375 9.612 827,640 -0.01(-0.08%)
May 07, 2012 9.490 9.620 9.449 9.620 977,435 +0.11(+1.12%)
May 04, 2012 9.449 9.551 9.359 9.514 1,132,220 -0.01(-0.09%)
May 03, 2012 9.490 9.539 9.432 9.522 937,815 +0.02(+0.17%)
May 02, 2012 9.375 9.522 9.367 9.506 591,648 +0.05(+0.52%)
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.