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 (%)
Jan 31, 2012 9.111 9.212 9.021 9.029 656,687 -0.01(-0.09%)
Jan 30, 2012 9.054 9.086 8.932 9.037 531,128 -0.13(-1.42%)
Jan 27, 2012 9.062 9.192 9.037 9.168 440,363 +0.05(+0.54%)
Jan 26, 2012 9.168 9.216 9.045 9.119 431,992 -0.01(-0.09%)
Jan 25, 2012 9.005 9.143 8.887 9.127 585,834 +0.08(+0.90%)
Jan 24, 2012 8.932 9.054 8.915 9.045 511,395 +0.07(+0.72%)
Jan 23, 2012 8.858 9.013 8.842 8.980 842,695 +0.14(+1.56%)
Jan 20, 2012 8.867 8.883 8.818 8.842 690,486 -0.01(-0.09%)
Jan 19, 2012 8.915 8.968 8.842 8.850 756,804 -0.06(-0.64%)
Jan 18, 2012 8.850 8.915 8.736 8.907 459,374 +0.06(+0.64%)
Jan 17, 2012 9.029 9.078 8.834 8.850 771,034 -0.11(-1.27%)
Jan 13, 2012 8.858 8.964 8.826 8.964 589,341 +0.01(+0.09%)
Jan 12, 2012 8.964 8.964 8.793 8.956 555,719 +0.00(+0.00%)
Jan 11, 2012 8.818 8.972 8.793 8.956 992,107 +0.10(+1.10%)
Jan 10, 2012 8.713 8.858 8.672 8.858 1,267,882 +0.26(+3.01%)
Jan 09, 2012 8.664 8.705 8.575 8.599 660,305 -0.04(-0.47%)
Jan 06, 2012 8.551 8.688 8.502 8.640 1,986,890 +0.10(+1.14%)
Jan 05, 2012 8.567 8.599 8.470 8.543 2,092,613 -0.09(-1.03%)
Jan 04, 2012 8.624 8.696 8.478 8.632 618,827 +0.01(+0.09%)
Dec 30, 2011 8.688 8.688 8.615 8.624 723,767 -0.06(-0.75%)
Dec 29, 2011 8.494 8.753 8.494 8.688 854,566 +0.19(+2.29%)
Dec 28, 2011 8.737 8.761 8.486 8.494 620,652 -0.28(-3.14%)
Dec 27, 2011 8.575 8.802 8.543 8.769 862,006 +0.20(+2.36%)
Dec 23, 2011 8.429 8.599 8.413 8.567 579,596 +0.22(+2.62%)
Dec 21, 2011 8.041 8.389 8.041 8.348 1,023,341 +0.30(+3.72%)
Dec 20, 2011 7.887 8.089 7.862 8.049 965,130 +0.28(+3.65%)
Dec 19, 2011 7.798 7.964 7.725 7.765 1,036,553 -0.01(-0.10%)
Dec 16, 2011 7.960 8.000 7.757 7.773 3,361,967 -0.15(-1.84%)
Dec 15, 2011 7.887 7.968 7.854 7.919 990,013 +0.11(+1.35%)
Dec 14, 2011 7.895 7.937 7.798 7.814 711,032 -0.14(-1.73%)
Dec 13, 2011 8.146 8.186 7.927 7.952 1,285,157 -0.11(-1.41%)
Dec 12, 2011 8.065 8.138 8.000 8.065 701,765 -0.16(-1.97%)
Dec 09, 2011 8.097 8.300 8.057 8.227 690,354 +0.16(+2.01%)
Dec 08, 2011 8.259 8.300 8.041 8.065 566,521 -0.27(-3.21%)
Dec 07, 2011 8.267 8.356 8.227 8.332 871,284 -0.01(-0.10%)
Dec 06, 2011 8.275 8.348 8.186 8.340 1,005,896 +0.10(+1.18%)
Dec 05, 2011 8.356 8.397 8.211 8.243 754,176 +0.02(+0.20%)
Dec 02, 2011 8.324 8.340 8.215 8.227 707,952 +0.01(+0.10%)
Dec 01, 2011 8.251 8.405 8.186 8.219 931,853 -0.08(-0.98%)
Nov 30, 2011 8.243 8.300 8.138 8.300 1,252,033 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.781 7.903 818,935 +0.16(+2.09%)
Nov 28, 2011 7.717 7.854 7.628 7.741 674,535 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.498 7.498 420,233 -0.10(-1.28%)
Nov 23, 2011 7.749 7.773 7.595 7.595 515,868 -0.25(-3.20%)
Nov 22, 2011 7.919 7.919 7.773 7.846 574,675 -0.07(-0.92%)
Nov 21, 2011 7.927 7.968 7.806 7.919 537,957 -0.15(-1.91%)
Nov 18, 2011 8.097 8.122 7.992 8.073 554,197 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.024 8.049 1,247,997 -0.02(-0.20%)
Nov 16, 2011 8.194 8.292 8.057 8.065 697,439 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.186 8.275 809,459 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.178 8.275 546,911 -0.08(-0.97%)
Nov 11, 2011 8.275 8.429 8.243 8.356 602,092 +0.16(+1.98%)
Nov 10, 2011 8.235 8.275 8.105 8.194 560,065 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.113 797,767 -0.33(-3.93%)
Nov 08, 2011 8.454 8.567 8.275 8.445 1,189,004 +0.06(+0.77%)
Nov 07, 2011 8.308 8.421 8.186 8.381 1,088,064 +0.04(+0.49%)
Nov 04, 2011 8.138 8.356 8.130 8.340 1,165,386 +0.11(+1.38%)
Nov 03, 2011 8.097 8.227 7.968 8.227 1,418,133 +0.26(+3.25%)
Nov 02, 2011 7.765 7.984 7.749 7.968 1,225,870 +0.28(+3.58%)
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.