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: 4:10 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 (%)
Dec 30, 2005 6.308 6.425 6.284 6.378 531,236 +0.07(+1.11%)
Dec 29, 2005 6.323 6.354 6.300 6.308 312,431 -0.04(-0.61%)
Dec 28, 2005 6.300 6.378 6.300 6.347 466,723 +0.04(+0.62%)
Dec 27, 2005 6.432 6.440 6.308 6.308 435,557 -0.12(-1.94%)
Dec 23, 2005 6.386 6.440 6.370 6.432 240,223 +0.02(+0.36%)
Dec 22, 2005 6.432 6.432 6.355 6.409 544,831 -0.02(-0.36%)
Dec 21, 2005 6.448 6.471 6.378 6.432 374,379 +0.01(+0.12%)
Dec 20, 2005 6.440 6.448 6.393 6.425 442,226 -0.05(-0.72%)
Dec 19, 2005 6.440 6.471 6.409 6.471 562,402 +0.04(+0.61%)
Dec 16, 2005 6.432 6.518 6.417 6.432 488,526 +0.00(+0.00%)
Dec 15, 2005 6.417 6.471 6.393 6.432 952,556 -0.03(-0.48%)
Dec 14, 2005 6.425 6.464 6.331 6.464 673,728 +0.06(+0.97%)
Dec 13, 2005 6.277 6.440 6.277 6.401 844,308 +0.12(+1.86%)
Dec 12, 2005 6.339 6.354 6.269 6.284 1,071,578 -0.05(-0.74%)
Dec 09, 2005 6.300 6.401 6.292 6.331 516,358 +0.02(+0.25%)
Dec 08, 2005 6.284 6.362 6.284 6.316 505,328 +0.03(+0.50%)
Dec 07, 2005 6.331 6.386 6.284 6.284 361,168 -0.07(-1.10%)
Dec 06, 2005 6.401 6.425 6.331 6.354 439,789 -0.05(-0.73%)
Dec 05, 2005 6.526 6.526 6.401 6.401 373,609 -0.13(-2.03%)
Dec 02, 2005 6.448 6.588 6.448 6.534 710,666 +0.03(+0.48%)
Dec 01, 2005 6.409 6.542 6.393 6.503 589,464 +0.10(+1.58%)
Nov 30, 2005 6.362 6.417 6.277 6.401 822,120 +0.03(+0.49%)
Nov 29, 2005 6.471 6.549 6.354 6.370 830,970 -0.09(-1.45%)
Nov 28, 2005 6.549 6.557 6.440 6.464 483,781 -0.09(-1.43%)
Nov 25, 2005 6.479 6.557 6.456 6.557 115,430 +0.03(+0.48%)
Nov 23, 2005 6.471 6.581 6.448 6.526 509,176 -0.06(-0.95%)
Nov 22, 2005 6.456 6.659 6.431 6.588 3,672,608 +0.10(+1.56%)
Nov 21, 2005 6.487 6.549 6.292 6.487 680,397 -0.14(-2.12%)
Nov 18, 2005 6.612 6.627 6.518 6.627 788,774 +0.02(+0.35%)
Nov 17, 2005 6.495 6.651 6.362 6.604 3,048,643 +0.10(+1.56%)
Nov 16, 2005 6.464 6.518 6.378 6.503 611,652 +0.05(+0.72%)
Nov 15, 2005 6.612 6.612 6.409 6.456 889,454 -0.19(-2.82%)
Nov 14, 2005 6.526 6.643 6.526 6.643 339,493 +0.04(+0.59%)
Nov 11, 2005 6.495 6.620 6.456 6.604 460,054 +0.08(+1.19%)
Nov 10, 2005 6.565 6.620 6.479 6.526 715,026 -0.07(-1.06%)
Nov 09, 2005 6.596 6.627 6.557 6.596 449,537 -0.03(-0.47%)
Nov 08, 2005 6.643 6.659 6.534 6.627 772,100 -0.06(-0.93%)
Nov 07, 2005 6.705 6.721 6.620 6.690 468,262 -0.02(-0.23%)
Nov 04, 2005 6.666 6.713 6.612 6.705 990,520 +0.02(+0.35%)
Nov 03, 2005 6.705 6.737 6.627 6.682 668,469 -0.03(-0.46%)
Nov 02, 2005 6.612 6.737 6.612 6.713 1,169,181 +0.11(+1.65%)
Nov 01, 2005 6.518 6.627 6.354 6.604 834,048 +0.08(+1.19%)
Oct 31, 2005 6.113 6.627 6.089 6.526 3,301,436 +0.41(+6.62%)
Oct 28, 2005 6.089 6.183 6.019 6.121 922,416 +0.02(+0.38%)
Oct 27, 2005 6.214 6.230 6.058 6.097 315,253 -0.12(-1.88%)
Oct 26, 2005 6.238 6.269 6.136 6.214 272,030 -0.01(-0.13%)
Oct 25, 2005 6.222 6.269 6.136 6.222 566,121 -0.08(-1.24%)
Oct 24, 2005 6.253 6.354 6.253 6.300 713,487 +0.02(+0.37%)
Oct 21, 2005 6.238 6.331 6.238 6.277 263,950 +0.03(+0.50%)
Oct 20, 2005 6.277 6.354 6.238 6.245 1,215,994 -0.07(-1.11%)
Oct 19, 2005 6.245 6.339 6.245 6.316 1,083,121 +0.04(+0.62%)
Oct 18, 2005 6.261 6.331 6.245 6.277 1,346,046 +0.02(+0.25%)
Oct 17, 2005 6.167 6.269 6.121 6.261 380,535 +0.06(+1.01%)
Oct 14, 2005 6.105 6.214 6.066 6.199 499,428 +0.08(+1.27%)
Oct 13, 2005 6.214 6.238 6.035 6.121 445,176 -0.12(-1.88%)
Oct 12, 2005 6.206 6.238 6.121 6.238 588,438 +0.01(+0.13%)
Oct 11, 2005 6.238 6.261 6.199 6.230 586,514 -0.03(-0.50%)
Oct 10, 2005 6.238 6.269 6.214 6.261 538,033 +0.02(+0.37%)
Oct 07, 2005 6.230 6.323 6.206 6.238 1,003,217 +0.00(+0.00%)
Oct 06, 2005 6.331 6.331 6.167 6.238 430,939 -0.09(-1.48%)
Oct 05, 2005 6.440 6.471 6.160 6.331 1,323,088 -0.14(-2.17%)
Oct 04, 2005 6.479 6.510 6.432 6.471 320,768 -0.02(-0.36%)
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.