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, 2006 5.730 5.956 5.730 5.855 704,303 +0.05(+0.81%)
Jul 28, 2006 5.917 5.964 5.730 5.808 602,589 -0.14(-2.36%)
Jul 27, 2006 5.808 6.003 5.769 5.949 980,842 -0.06(-1.04%)
Jul 26, 2006 6.042 6.073 5.956 6.011 576,807 -0.03(-0.52%)
Jul 25, 2006 6.058 6.120 6.003 6.042 635,809 -0.05(-0.77%)
Jul 24, 2006 6.081 6.159 6.050 6.089 410,576 +0.01(+0.13%)
Jul 21, 2006 6.089 6.167 6.034 6.081 429,944 -0.04(-0.64%)
Jul 20, 2006 6.183 6.237 6.105 6.120 557,439 -0.09(-1.51%)
Jul 19, 2006 6.175 6.268 6.175 6.214 606,821 -0.02(-0.25%)
Jul 18, 2006 6.245 6.284 6.221 6.229 294,881 -0.05(-0.75%)
Jul 17, 2006 6.253 6.307 6.237 6.276 512,931 -0.01(-0.12%)
Jul 14, 2006 6.245 6.284 6.237 6.284 942,363 -0.01(-0.12%)
Jul 13, 2006 6.245 6.292 6.198 6.292 443,668 +0.02(+0.37%)
Jul 12, 2006 6.268 6.299 6.237 6.268 570,779 -0.02(-0.37%)
Jul 11, 2006 6.292 6.307 6.237 6.292 1,074,732 +0.02(+0.25%)
Jul 10, 2006 6.253 6.307 6.237 6.276 712,640 -0.05(-0.86%)
Jul 07, 2006 6.276 6.331 6.206 6.331 992,386 +0.05(+0.87%)
Jul 06, 2006 6.260 6.307 6.221 6.276 761,381 -0.02(-0.37%)
Jul 05, 2006 6.331 6.331 6.237 6.299 576,807 -0.02(-0.25%)
Jul 03, 2006 6.331 6.346 6.276 6.315 251,271 -0.03(-0.49%)
Jun 30, 2006 6.260 6.346 6.260 6.346 1,166,442 +0.06(+0.99%)
Jun 29, 2006 6.229 6.307 6.198 6.284 463,164 +0.05(+0.75%)
Jun 28, 2006 6.237 6.284 6.167 6.237 436,101 -0.03(-0.50%)
Jun 27, 2006 6.253 6.331 6.175 6.268 646,199 +0.03(+0.50%)
Jun 26, 2006 6.221 6.315 6.221 6.237 553,207 -0.01(-0.12%)
Jun 23, 2006 6.190 6.268 6.190 6.245 452,262 +0.01(+0.12%)
Jun 22, 2006 6.221 6.276 6.175 6.237 367,992 +0.00(+0.00%)
Jun 21, 2006 6.237 6.276 6.206 6.237 629,139 +0.00(+0.00%)
Jun 20, 2006 6.292 6.299 6.237 6.237 525,758 -0.03(-0.50%)
Jun 19, 2006 6.237 6.284 6.221 6.268 663,514 +0.02(+0.37%)
Jun 16, 2006 6.315 6.377 6.214 6.245 576,679 -0.09(-1.35%)
Jun 15, 2006 6.159 6.354 6.144 6.331 1,824,441 +0.21(+3.44%)
Jun 14, 2006 5.995 6.175 5.988 6.120 1,489,669 +0.09(+1.55%)
Jun 13, 2006 6.120 6.214 5.988 6.027 938,386 -0.07(-1.15%)
Jun 12, 2006 6.292 6.331 6.097 6.097 768,307 -0.22(-3.46%)
Jun 09, 2006 6.276 6.401 6.268 6.315 537,558 -0.04(-0.61%)
Jun 08, 2006 6.440 6.463 6.159 6.354 1,137,710 +0.07(+1.12%)
Jun 07, 2006 6.221 6.385 6.221 6.284 461,240 +0.05(+0.75%)
Jun 06, 2006 6.198 6.292 6.190 6.237 428,661 +0.02(+0.38%)
Jun 05, 2006 6.237 6.253 6.183 6.214 477,274 -0.05(-0.87%)
Jun 02, 2006 6.198 6.268 6.175 6.268 1,212,232 +0.12(+2.03%)
Jun 01, 2006 6.214 6.237 6.042 6.144 1,164,005 -0.09(-1.38%)
May 31, 2006 6.097 6.229 6.050 6.229 2,621,736 +0.07(+1.14%)
May 30, 2006 6.159 6.268 6.003 6.159 3,246,387 -0.34(-5.28%)
May 26, 2006 6.385 6.549 6.385 6.502 566,033 +0.12(+1.83%)
May 25, 2006 6.424 6.479 6.346 6.385 1,058,699 -0.05(-0.85%)
May 24, 2006 6.455 6.502 6.331 6.440 597,073 +0.01(+0.12%)
May 23, 2006 6.471 6.479 6.416 6.432 468,808 -0.05(-0.84%)
May 22, 2006 6.409 6.541 6.377 6.487 602,845 +0.06(+0.97%)
May 19, 2006 6.323 6.463 6.237 6.424 819,869 +0.10(+1.60%)
May 18, 2006 6.175 6.385 6.159 6.323 806,273 +0.18(+2.92%)
May 17, 2006 6.190 6.237 6.089 6.144 468,167 -0.10(-1.62%)
May 16, 2006 6.198 6.245 6.144 6.245 655,049 +0.05(+0.75%)
May 15, 2006 6.237 6.284 6.144 6.198 553,078 -0.09(-1.36%)
May 12, 2006 6.253 6.315 6.253 6.284 418,785 -0.08(-1.23%)
May 11, 2006 6.292 6.455 6.292 6.362 1,097,563 +0.02(+0.37%)
May 10, 2006 6.393 6.455 6.307 6.338 630,807 -0.09(-1.45%)
May 09, 2006 6.362 6.440 6.338 6.432 811,276 +0.02(+0.36%)
May 08, 2006 6.315 6.432 6.299 6.409 850,268 +0.03(+0.49%)
May 05, 2006 6.253 6.385 6.237 6.377 391,977 +0.15(+2.38%)
May 04, 2006 6.253 6.276 6.221 6.229 403,650 -0.05(-0.87%)
May 03, 2006 6.299 6.346 6.237 6.284 491,511 +0.01(+0.12%)
May 02, 2006 6.268 6.315 6.229 6.276 1,024,196 -0.01(-0.12%)
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.