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 (%)
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%)
Jun 01, 2006 6.214 6.237 6.043 6.144 1,163,922 -0.09(-1.38%)
May 31, 2006 6.097 6.230 6.050 6.230 2,621,551 +0.07(+1.14%)
May 30, 2006 6.160 6.269 6.004 6.160 3,246,157 -0.34(-5.28%)
May 26, 2006 6.386 6.549 6.386 6.503 565,993 +0.12(+1.83%)
May 25, 2006 6.425 6.479 6.347 6.386 1,058,624 -0.05(-0.85%)
May 24, 2006 6.456 6.503 6.331 6.440 597,031 +0.01(+0.12%)
May 23, 2006 6.471 6.479 6.417 6.432 468,775 -0.05(-0.84%)
May 22, 2006 6.409 6.542 6.378 6.487 602,802 +0.06(+0.97%)
May 19, 2006 6.323 6.464 6.238 6.425 819,812 +0.10(+1.60%)
May 18, 2006 6.175 6.386 6.160 6.323 806,216 +0.18(+2.92%)
May 17, 2006 6.191 6.238 6.089 6.144 468,134 -0.10(-1.62%)
May 16, 2006 6.199 6.245 6.144 6.245 655,003 +0.05(+0.75%)
May 15, 2006 6.238 6.284 6.144 6.199 553,039 -0.09(-1.36%)
May 12, 2006 6.253 6.316 6.253 6.284 418,755 -0.08(-1.23%)
May 11, 2006 6.292 6.456 6.292 6.362 1,097,486 +0.02(+0.37%)
May 10, 2006 6.393 6.456 6.308 6.339 630,762 -0.09(-1.45%)
May 09, 2006 6.362 6.440 6.339 6.432 811,218 +0.02(+0.36%)
May 08, 2006 6.316 6.432 6.300 6.409 850,208 +0.03(+0.49%)
May 05, 2006 6.253 6.386 6.238 6.378 391,950 +0.15(+2.38%)
May 04, 2006 6.253 6.277 6.222 6.230 403,621 -0.05(-0.87%)
May 03, 2006 6.300 6.347 6.238 6.284 491,476 +0.01(+0.12%)
May 02, 2006 6.269 6.316 6.230 6.277 1,024,123 -0.01(-0.12%)
May 01, 2006 6.253 6.339 6.222 6.284 841,230 +0.01(+0.12%)
Apr 28, 2006 6.206 6.284 6.167 6.277 840,845 +0.01(+0.12%)
Apr 27, 2006 6.238 6.300 6.191 6.269 638,842 -0.02(-0.25%)
Apr 26, 2006 6.206 6.331 6.152 6.284 1,020,276 +0.05(+0.88%)
Apr 25, 2006 6.331 6.354 6.160 6.230 1,076,965 -0.12(-1.84%)
Apr 24, 2006 6.331 6.354 6.292 6.347 1,035,410 +0.00(+0.00%)
Apr 21, 2006 6.331 6.378 6.308 6.347 557,400 -0.02(-0.37%)
Apr 20, 2006 6.339 6.393 6.316 6.370 673,984 -0.02(-0.37%)
Apr 19, 2006 6.261 6.393 6.253 6.393 1,028,227 +0.14(+2.24%)
Apr 18, 2006 6.245 6.284 6.206 6.253 933,959 -0.01(-0.12%)
Apr 17, 2006 6.238 6.261 6.199 6.261 804,421 +0.03(+0.50%)
Apr 13, 2006 6.261 6.284 6.199 6.230 737,984 -0.03(-0.50%)
Apr 12, 2006 6.206 6.268 6.160 6.261 1,479,688 +0.03(+0.50%)
Apr 11, 2006 6.222 6.261 6.144 6.230 1,105,438 -0.06(-0.99%)
Apr 10, 2006 6.464 6.471 6.269 6.292 1,702,725 -0.16(-2.54%)
Apr 07, 2006 6.557 6.588 6.440 6.456 853,543 -0.16(-2.47%)
Apr 06, 2006 6.620 6.627 6.581 6.620 895,996 +0.00(+0.00%)
Apr 05, 2006 6.565 6.643 6.565 6.620 1,612,946 +0.02(+0.24%)
Apr 04, 2006 6.611 6.627 6.526 6.604 2,351,188 -0.02(-0.35%)
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.