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

Service Corp International (NY: SCI )

70.10 +0.61 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2010 6.469 6.508 6.357 6.405 2,037,816 -0.11(-1.71%)
Nov 29, 2010 6.453 6.524 6.389 6.516 1,300,187 +0.00(+0.00%)
Nov 26, 2010 6.421 6.540 6.421 6.516 554,502 +0.03(+0.49%)
Nov 24, 2010 6.365 6.484 6.484 6.484 1,466,247 +0.15(+2.38%)
Nov 23, 2010 6.286 6.357 6.246 6.333 1,122,416 -0.03(-0.50%)
Nov 22, 2010 6.310 6.413 6.294 6.365 877,369 +0.00(+0.00%)
Nov 19, 2010 6.270 6.397 6.246 6.365 1,211,693 +0.05(+0.75%)
Nov 18, 2010 6.389 6.397 6.318 6.318 1,271,806 +0.00(+0.00%)
Nov 17, 2010 6.246 6.333 6.190 6.318 1,281,445 +0.07(+1.15%)
Nov 16, 2010 6.278 6.310 6.182 6.246 1,196,634 -0.08(-1.26%)
Nov 15, 2010 6.381 6.405 6.302 6.325 1,180,170 -0.03(-0.50%)
Nov 12, 2010 6.341 6.421 6.318 6.357 1,287,472 -0.04(-0.62%)
Nov 11, 2010 6.310 6.429 6.310 6.397 1,766,324 +0.05(+0.75%)
Nov 10, 2010 6.421 6.461 6.310 6.349 3,613,525 -0.06(-0.87%)
Nov 09, 2010 6.508 6.516 6.397 6.405 1,425,906 -0.10(-1.59%)
Nov 08, 2010 6.548 6.588 6.476 6.508 920,885 -0.07(-1.09%)
Nov 05, 2010 6.548 6.620 6.532 6.580 1,239,910 +0.02(+0.36%)
Nov 04, 2010 6.627 6.667 6.548 6.556 2,215,813 -0.01(-0.12%)
Nov 03, 2010 6.580 6.620 6.476 6.564 902,081 -0.03(-0.48%)
Nov 02, 2010 6.612 6.643 6.548 6.596 1,045,556 +0.05(+0.73%)
Nov 01, 2010 6.612 6.620 6.476 6.548 734,130 -0.03(-0.48%)
Oct 29, 2010 6.548 6.659 6.548 6.580 844,149 +0.01(+0.12%)
Oct 28, 2010 6.723 6.723 6.381 6.572 1,306,200 -0.14(-2.13%)
Oct 27, 2010 6.699 6.770 6.596 6.715 1,272,075 -0.11(-1.63%)
Oct 25, 2010 6.882 6.914 6.810 6.826 540,251 -0.01(-0.12%)
Oct 22, 2010 6.802 6.898 6.786 6.834 368,527 +0.03(+0.47%)
Oct 21, 2010 6.858 6.890 6.739 6.802 471,607 -0.03(-0.47%)
Oct 20, 2010 6.770 6.890 6.723 6.834 637,470 +0.11(+1.65%)
Oct 19, 2010 6.794 6.842 6.667 6.723 552,139 -0.17(-2.53%)
Oct 18, 2010 6.834 6.898 6.802 6.898 647,664 +0.06(+0.81%)
Oct 15, 2010 6.969 7.001 6.810 6.842 518,988 -0.07(-1.03%)
Oct 14, 2010 6.937 6.977 6.826 6.914 1,170,774 -0.04(-0.57%)
Oct 13, 2010 6.842 7.057 6.794 6.953 1,198,159 +0.17(+2.46%)
Oct 12, 2010 6.794 6.810 6.723 6.786 367,036 -0.02(-0.23%)
Oct 11, 2010 6.826 6.850 6.778 6.802 392,408 -0.03(-0.46%)
Oct 08, 2010 6.834 6.865 6.715 6.834 577,171 +0.09(+1.29%)
Oct 07, 2010 6.794 6.826 6.707 6.747 477,794 +0.00(+0.00%)
Oct 06, 2010 6.747 6.834 6.699 6.747 546,736 -0.03(-0.47%)
Oct 05, 2010 6.715 6.850 6.660 6.778 795,156 +0.15(+2.27%)
Oct 04, 2010 6.834 6.865 6.581 6.628 1,042,726 -0.25(-3.57%)
Oct 01, 2010 6.873 6.905 6.715 6.873 984,606 +0.05(+0.77%)
Sep 30, 2010 6.821 6.921 6.668 6.821 90,017 +0.22(+3.40%)
Sep 29, 2010 6.684 6.763 6.597 6.597 2,082,710 -0.10(-1.53%)
Sep 28, 2010 6.676 6.709 6.566 6.699 908,306 +0.02(+0.36%)
Sep 27, 2010 6.699 6.739 6.644 6.676 716,688 -0.03(-0.47%)
Sep 24, 2010 6.612 6.739 6.581 6.707 1,021,282 +0.20(+3.04%)
Sep 23, 2010 6.510 6.628 6.486 6.510 265 -0.09(-1.44%)
Sep 22, 2010 6.589 6.794 6.565 6.604 899,573 -0.02(-0.36%)
Sep 21, 2010 6.628 6.747 6.604 6.628 978,678 -0.01(-0.12%)
Sep 20, 2010 6.612 6.731 6.565 6.636 1,314,335 +0.03(+0.48%)
Sep 17, 2010 6.604 6.723 6.589 6.604 2,392,344 -0.02(-0.24%)
Sep 15, 2010 6.517 6.691 6.462 6.620 907,867 +0.10(+1.58%)
Sep 14, 2010 6.644 6.676 6.517 6.517 1,131,779 -0.16(-2.37%)
Sep 13, 2010 6.668 6.771 6.628 6.676 1,116,505 +0.06(+0.96%)
Sep 10, 2010 6.612 6.636 6.517 6.612 589,406 +0.04(+0.60%)
Sep 09, 2010 6.438 6.612 6.438 6.573 1,153,388 +0.20(+3.10%)
Sep 08, 2010 6.423 6.438 6.351 6.375 757,658 -0.02(-0.25%)
Sep 07, 2010 6.430 6.454 6.328 6.391 342 -0.08(-1.22%)
Sep 03, 2010 6.430 6.510 6.407 6.470 474,226 +0.11(+1.74%)
Sep 02, 2010 6.296 6.359 6.256 6.359 1,168 +0.02(+0.25%)
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.