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

Service Corp International (NY: SCI )

70.47 -0.31 (-0.43%)
Streaming Delayed Price Updated: 1:57 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 (%)
Sep 30, 2009 5.473 5.496 5.313 5.465 3,197,576 +0.02(+0.29%)
Sep 29, 2009 5.465 5.551 5.434 5.450 1,353,007 +0.01(+0.14%)
Sep 28, 2009 5.356 5.590 5.309 5.442 1,580,378 +0.10(+1.90%)
Sep 25, 2009 5.403 5.426 5.263 5.341 1,144,814 -0.08(-1.44%)
Sep 24, 2009 5.582 5.606 5.325 5.418 1,363,721 -0.16(-2.93%)
Sep 23, 2009 5.730 5.777 5.559 5.582 1,256,784 -0.12(-2.19%)
Sep 22, 2009 5.645 5.746 5.582 5.707 1,237,641 +0.08(+1.38%)
Sep 21, 2009 5.684 5.691 5.590 5.629 1,633,194 -0.09(-1.63%)
Sep 18, 2009 5.465 5.754 5.465 5.723 3,882,184 +0.16(+2.95%)
Sep 17, 2009 5.613 5.645 5.489 5.559 1,762,711 +0.16(+2.88%)
Sep 16, 2009 5.434 5.621 5.364 5.403 1,125,807 -0.03(-0.57%)
Sep 15, 2009 5.442 5.496 5.356 5.434 1,441,439 -0.01(-0.14%)
Sep 14, 2009 5.496 5.535 5.434 5.442 1,914,329 -0.09(-1.69%)
Sep 11, 2009 5.590 5.613 5.426 5.535 2,732,954 -0.06(-1.11%)
Sep 10, 2009 5.574 5.613 5.543 5.598 967,422 +0.02(+0.42%)
Sep 09, 2009 5.535 5.574 5.512 5.574 1,370,412 +0.05(+0.99%)
Sep 08, 2009 5.582 5.582 5.415 5.520 770,848 -0.02(-0.28%)
Sep 04, 2009 5.535 5.559 5.473 5.535 560,246 +0.01(+0.14%)
Sep 03, 2009 5.418 5.582 5.348 5.528 2,594,511 +0.12(+2.31%)
Sep 02, 2009 5.302 5.481 5.302 5.403 1,084,593 +0.02(+0.29%)
Sep 01, 2009 5.504 5.621 5.341 5.387 1,050,150 -0.13(-2.40%)
Aug 31, 2009 5.567 5.582 5.481 5.520 1,099,601 -0.13(-2.34%)
Aug 28, 2009 5.793 5.824 5.590 5.652 1,618,338 -0.12(-2.03%)
Aug 27, 2009 5.832 5.832 5.598 5.769 630,682 +0.02(+0.41%)
Aug 26, 2009 5.863 5.863 5.691 5.746 893,880 -0.12(-1.99%)
Aug 25, 2009 5.878 5.886 5.808 5.863 1,577,649 -0.02(-0.27%)
Aug 24, 2009 5.777 5.886 5.754 5.878 1,545,926 +0.11(+1.89%)
Aug 21, 2009 5.816 5.832 5.730 5.769 1,037,418 -0.03(-0.54%)
Aug 20, 2009 5.816 5.902 5.762 5.800 590,266 -0.04(-0.67%)
Aug 19, 2009 5.606 5.847 5.606 5.839 673,889 +0.19(+3.45%)
Aug 18, 2009 5.676 5.738 5.613 5.645 759,931 -0.09(-1.50%)
Aug 17, 2009 5.715 5.769 5.637 5.730 1,165,196 -0.16(-2.65%)
Aug 14, 2009 5.956 6.019 5.785 5.886 782,566 -0.09(-1.56%)
Aug 13, 2009 5.941 6.011 5.910 5.980 731,379 +0.09(+1.46%)
Aug 12, 2009 5.878 6.034 5.878 5.894 1,032,065 +0.00(+0.00%)
Aug 11, 2009 5.902 5.988 5.800 5.894 1,165,681 +0.00(+0.00%)
Aug 10, 2009 5.730 6.003 5.613 5.894 1,486,515 +0.15(+2.58%)
Aug 07, 2009 5.832 6.058 5.715 5.746 2,537,501 -0.04(-0.67%)
Aug 06, 2009 5.450 5.847 5.379 5.785 6,024,026 +0.72(+14.15%)
Aug 05, 2009 4.865 5.107 4.771 5.068 2,430,346 +0.20(+4.16%)
Aug 04, 2009 4.912 4.912 4.491 4.865 656,037 -0.02(-0.47%)
Aug 03, 2009 4.982 5.021 4.881 4.888 2,269,788 -0.04(-0.79%)
Jul 31, 2009 4.943 5.052 4.920 4.927 916,788 -0.02(-0.32%)
Jul 30, 2009 4.826 4.990 4.826 4.943 835,670 +0.16(+3.26%)
Jul 29, 2009 4.771 4.881 4.748 4.787 774,493 -0.04(-0.81%)
Jul 28, 2009 4.717 4.912 4.717 4.826 1,019,504 +0.02(+0.49%)
Jul 27, 2009 4.904 4.951 4.787 4.803 728,678 -0.03(-0.65%)
Jul 24, 2009 4.896 4.951 4.834 4.834 3,955 -0.09(-1.74%)
Jul 23, 2009 4.810 5.013 4.810 4.920 876,561 +0.09(+1.94%)
Jul 22, 2009 4.725 4.912 4.725 4.826 689,161 +0.09(+1.98%)
Jul 21, 2009 4.771 4.818 4.701 4.732 651,669 -0.02(-0.49%)
Jul 20, 2009 4.647 4.756 4.615 4.756 894,148 +0.12(+2.69%)
Jul 17, 2009 4.623 4.670 4.561 4.631 553,959 +0.02(+0.51%)
Jul 16, 2009 4.421 4.647 4.421 4.608 729,963 +0.16(+3.68%)
Jul 15, 2009 4.296 4.483 4.296 4.444 985,669 +0.16(+3.64%)
Jul 14, 2009 4.241 4.327 4.194 4.288 766,588 +0.05(+1.29%)
Jul 13, 2009 4.175 4.265 4.171 4.233 702,013 +0.05(+1.12%)
Jul 10, 2009 4.155 4.249 4.148 4.187 790,757 -0.01(-0.19%)
Jul 09, 2009 4.280 4.280 4.124 4.194 708,809 -0.06(-1.47%)
Jul 08, 2009 4.327 4.350 4.187 4.257 867,653 -0.06(-1.44%)
Jul 07, 2009 4.257 4.374 4.233 4.319 1,191,433 +0.05(+1.09%)
Jul 06, 2009 4.350 4.421 4.210 4.272 863,435 -0.09(-1.97%)
Jul 02, 2009 4.467 4.491 4.311 4.358 1,579,879 -0.19(-4.28%)
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.