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

Service Corp International (NY: SCI )

70.23 -0.55 (-0.78%)
Streaming Delayed Price Updated: 10:13 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 (%)
Apr 29, 2011 9.441 9.521 9.417 9.441 730,420 +0.02(+0.26%)
Apr 28, 2011 9.545 9.585 9.353 9.417 643,079 -0.13(-1.34%)
Apr 27, 2011 9.393 9.561 9.329 9.545 996,104 +0.14(+1.54%)
Apr 26, 2011 9.256 9.433 9.232 9.401 838,450 +0.16(+1.74%)
Apr 25, 2011 9.296 9.296 9.168 9.240 617,231 -0.06(-0.69%)
Apr 21, 2011 9.369 9.385 9.272 9.304 428,587 -0.04(-0.43%)
Apr 20, 2011 9.353 9.409 9.300 9.345 738,541 +0.14(+1.48%)
Apr 19, 2011 9.152 9.248 9.120 9.208 655,169 +0.06(+0.70%)
Apr 18, 2011 9.216 9.224 8.960 9.144 1,239,448 -0.20(-2.15%)
Apr 15, 2011 9.064 9.353 9.064 9.345 1,032,677 +0.28(+3.10%)
Apr 14, 2011 9.048 9.120 9.016 9.064 506,198 -0.03(-0.35%)
Apr 13, 2011 9.072 9.160 9.048 9.096 475,949 +0.09(+0.98%)
Apr 12, 2011 9.024 9.080 8.936 9.008 589,237 -0.10(-1.05%)
Apr 11, 2011 9.159 9.191 9.048 9.104 448,048 -0.06(-0.70%)
Apr 08, 2011 9.287 9.311 9.076 9.167 517,332 -0.06(-0.61%)
Apr 07, 2011 9.231 9.447 9.175 9.223 1,515,969 -0.02(-0.26%)
Apr 06, 2011 9.287 9.303 9.080 9.247 870,093 +0.05(+0.52%)
Apr 05, 2011 9.072 9.255 8.864 9.199 1,804,883 +0.07(+0.79%)
Apr 04, 2011 9.263 9.375 9.092 9.127 1,842,746 -0.12(-1.30%)
Apr 01, 2011 8.904 9.295 8.888 9.247 2,204,342 +0.42(+4.70%)
Mar 31, 2011 8.784 8.888 8.744 8.832 857,954 +0.02(+0.27%)
Mar 30, 2011 8.608 8.888 8.608 8.808 919,145 +0.21(+2.41%)
Mar 29, 2011 8.529 8.624 8.433 8.600 1,296,984 +0.04(+0.47%)
Mar 28, 2011 8.624 8.736 8.513 8.560 1,389,914 -0.01(-0.09%)
Mar 25, 2011 8.592 8.696 8.560 8.568 1,088,794 +0.03(+0.37%)
Mar 24, 2011 8.704 8.744 8.537 8.537 1,940,562 -0.13(-1.47%)
Mar 23, 2011 8.624 8.768 8.553 8.664 1,034,971 +0.01(+0.09%)
Mar 22, 2011 8.736 8.760 8.616 8.656 539,800 -0.04(-0.46%)
Mar 21, 2011 8.680 8.720 8.648 8.696 1,312,907 +0.23(+2.74%)
Mar 18, 2011 8.632 8.632 8.161 8.465 2,059,941 -0.02(-0.28%)
Mar 17, 2011 8.489 8.553 8.465 8.489 815,337 +0.09(+1.05%)
Mar 16, 2011 8.465 8.529 8.321 8.401 1,010,486 -0.08(-0.94%)
Mar 15, 2011 8.449 8.553 8.433 8.481 895,043 -0.09(-1.03%)
Mar 14, 2011 8.624 8.704 8.465 8.568 1,052,995 -0.14(-1.56%)
Mar 11, 2011 8.640 8.744 8.560 8.704 640,534 +0.07(+0.83%)
Mar 10, 2011 8.688 8.736 8.584 8.632 852,002 -0.19(-2.17%)
Mar 09, 2011 8.808 8.896 8.688 8.824 862,003 -0.02(-0.18%)
Mar 08, 2011 8.704 8.904 8.624 8.840 1,152,191 +0.11(+1.28%)
Mar 07, 2011 8.784 8.847 8.632 8.728 1,106,078 -0.05(-0.55%)
Mar 04, 2011 8.776 8.800 8.680 8.776 985,024 -0.02(-0.27%)
Mar 03, 2011 8.712 8.824 8.672 8.800 1,240,974 +0.14(+1.57%)
Mar 02, 2011 8.505 8.768 8.505 8.664 1,412,297 +0.19(+2.26%)
Mar 01, 2011 8.696 8.752 8.401 8.473 1,619,153 -0.23(-2.66%)
Feb 28, 2011 8.696 8.752 8.624 8.704 2,138,561 +0.03(+0.37%)
Feb 25, 2011 8.369 8.672 8.345 8.672 2,332,081 +0.38(+4.62%)
Feb 24, 2011 8.425 8.449 8.249 8.289 2,438,419 -0.10(-1.14%)
Feb 23, 2011 8.608 8.656 8.297 8.385 1,831,151 -0.19(-2.23%)
Feb 22, 2011 8.816 8.832 8.529 8.576 2,420,494 -0.31(-3.50%)
Feb 18, 2011 8.880 8.912 8.768 8.888 2,713,075 +0.02(+0.18%)
Feb 17, 2011 8.792 8.944 8.768 8.872 1,723,303 +0.03(+0.36%)
Feb 16, 2011 8.872 8.984 8.784 8.840 2,087,784 +0.00(+0.00%)
Feb 15, 2011 8.856 8.904 8.760 8.840 1,429,608 -0.04(-0.45%)
Feb 14, 2011 8.856 8.984 8.784 8.880 1,472,526 +0.03(+0.36%)
Feb 11, 2011 8.576 8.984 8.465 8.848 3,636,061 +0.24(+2.78%)
Feb 10, 2011 7.275 8.656 7.275 8.608 7,063,046 +1.35(+18.59%)
Feb 09, 2011 7.307 7.331 7.251 7.259 898,257 -0.06(-0.87%)
Feb 08, 2011 7.187 7.323 7.187 7.323 778,223 +0.13(+1.78%)
Feb 07, 2011 7.179 7.211 7.117 7.195 890,755 +0.02(+0.33%)
Feb 04, 2011 7.123 7.171 7.059 7.171 737,066 +0.06(+0.79%)
Feb 03, 2011 7.043 7.147 6.931 7.115 591,196 +0.05(+0.68%)
Feb 02, 2011 7.123 7.163 7.019 7.067 886,435 -0.09(-1.23%)
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.