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

Service Corp International (NY: SCI )

70.78 +1.00 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2005 6.494 6.502 6.448 6.463 492,922 -0.03(-0.48%)
Sep 29, 2005 6.432 6.588 6.432 6.494 553,078 +0.02(+0.24%)
Sep 28, 2005 6.565 6.596 6.401 6.479 525,630 -0.11(-1.66%)
Sep 27, 2005 6.650 6.689 6.565 6.588 485,867 -0.09(-1.29%)
Sep 26, 2005 6.689 6.713 6.643 6.674 445,720 -0.02(-0.23%)
Sep 23, 2005 6.689 6.728 6.580 6.689 325,280 +0.07(+1.06%)
Sep 22, 2005 6.611 6.650 6.588 6.619 1,369,357 -0.04(-0.59%)
Sep 21, 2005 6.705 6.705 6.596 6.658 826,411 -0.03(-0.47%)
Sep 20, 2005 6.658 6.728 6.643 6.689 714,179 +0.04(+0.59%)
Sep 19, 2005 6.681 6.689 6.557 6.650 949,417 -0.05(-0.81%)
Sep 16, 2005 6.650 6.744 6.635 6.705 748,426 +0.06(+0.94%)
Sep 15, 2005 6.565 6.666 6.533 6.643 251,527 +0.05(+0.71%)
Sep 14, 2005 6.681 6.705 6.533 6.596 735,343 -0.12(-1.86%)
Sep 13, 2005 6.783 6.798 6.689 6.720 399,288 -0.08(-1.15%)
Sep 12, 2005 6.861 6.861 6.728 6.798 1,409,760 -0.10(-1.47%)
Sep 09, 2005 6.736 6.947 6.728 6.900 2,643,670 +0.18(+2.67%)
Sep 08, 2005 6.674 6.744 6.666 6.720 237,803 +0.05(+0.70%)
Sep 07, 2005 6.697 6.736 6.666 6.674 375,175 -0.03(-0.47%)
Sep 06, 2005 6.627 6.736 6.619 6.705 4,192,726 +0.05(+0.70%)
Sep 02, 2005 6.681 6.736 6.627 6.658 249,090 -0.05(-0.70%)
Sep 01, 2005 6.619 6.728 6.611 6.705 630,807 +0.09(+1.30%)
Aug 31, 2005 6.666 6.791 6.619 6.619 2,472,436 -0.07(-1.05%)
Aug 30, 2005 6.455 6.736 6.393 6.689 1,270,208 +0.06(+0.94%)
Aug 29, 2005 6.580 6.697 6.557 6.627 921,712 +0.01(+0.12%)
Aug 26, 2005 6.666 6.674 6.604 6.619 388,258 -0.03(-0.47%)
Aug 25, 2005 6.533 6.658 6.533 6.650 543,587 +0.09(+1.43%)
Aug 24, 2005 6.510 6.596 6.487 6.557 907,346 +0.05(+0.72%)
Aug 23, 2005 6.487 6.533 6.455 6.510 366,581 +0.00(+0.00%)
Aug 22, 2005 6.455 6.526 6.448 6.510 2,114,192 +0.04(+0.60%)
Aug 19, 2005 6.424 6.510 6.401 6.471 513,957 +0.03(+0.48%)
Aug 18, 2005 6.448 6.448 6.377 6.440 346,443 -0.05(-0.84%)
Aug 17, 2005 6.409 6.541 6.331 6.494 1,678,604 +0.05(+0.85%)
Aug 16, 2005 6.393 6.494 6.323 6.440 1,565,474 -0.14(-2.13%)
Aug 15, 2005 6.448 6.580 6.440 6.580 354,909 +0.12(+1.93%)
Aug 12, 2005 6.525 6.525 6.432 6.455 457,008 -0.09(-1.31%)
Aug 11, 2005 6.518 6.572 6.487 6.541 237,290 +0.01(+0.12%)
Aug 10, 2005 6.518 6.572 6.416 6.533 593,610 +0.00(+0.00%)
Aug 09, 2005 6.557 6.627 6.518 6.533 479,326 -0.06(-0.95%)
Aug 08, 2005 6.643 6.681 6.549 6.596 738,421 -0.02(-0.35%)
Aug 05, 2005 6.728 6.752 6.565 6.619 684,165 -0.14(-2.08%)
Aug 04, 2005 6.814 6.830 6.744 6.759 2,203,208 -0.06(-0.91%)
Aug 03, 2005 6.798 6.853 6.783 6.822 578,603 +0.02(+0.34%)
Aug 02, 2005 6.822 6.837 6.767 6.798 2,255,155 -0.04(-0.57%)
Aug 01, 2005 6.767 6.837 6.744 6.837 1,191,966 +0.08(+1.15%)
Jul 29, 2005 6.830 6.837 6.759 6.759 1,054,594 -0.06(-0.91%)
Jul 28, 2005 6.783 6.845 6.775 6.822 761,381 +0.04(+0.57%)
Jul 27, 2005 6.767 6.798 6.759 6.783 810,121 +0.02(+0.35%)
Jul 26, 2005 6.643 6.783 6.635 6.759 1,543,028 +0.12(+1.76%)
Jul 25, 2005 6.565 6.674 6.565 6.643 1,647,564 +0.05(+0.83%)
Jul 22, 2005 6.604 6.604 6.541 6.588 267,560 -0.02(-0.35%)
Jul 21, 2005 6.627 6.674 6.588 6.611 380,177 -0.02(-0.24%)
Jul 20, 2005 6.627 6.658 6.549 6.627 4,579,061 -0.03(-0.47%)
Jul 19, 2005 6.674 6.705 6.627 6.658 596,047 -0.02(-0.23%)
Jul 18, 2005 6.580 6.705 6.572 6.674 1,666,803 +0.10(+1.54%)
Jul 15, 2005 6.533 6.619 6.510 6.572 3,362,852 +0.09(+1.44%)
Jul 14, 2005 6.502 6.518 6.416 6.479 879,256 -0.01(-0.12%)
Jul 13, 2005 6.487 6.518 6.440 6.487 1,688,993 +0.01(+0.12%)
Jul 12, 2005 6.416 6.502 6.393 6.479 3,638,365 +0.04(+0.61%)
Jul 11, 2005 6.455 6.510 6.416 6.440 2,974,465 -0.01(-0.12%)
Jul 08, 2005 6.471 6.510 6.440 6.448 985,075 -0.07(-1.08%)
Jul 07, 2005 6.471 6.549 6.471 6.518 980,201 -0.03(-0.48%)
Jul 06, 2005 6.354 6.580 6.315 6.549 1,626,528 +0.17(+2.69%)
Jul 05, 2005 6.245 6.385 6.245 6.377 604,384 +0.08(+1.24%)
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.