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

Service Corp International (NY: SCI )

72.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2006 6.206 6.284 6.167 6.277 840,845 +0.01(+0.12%)
Apr 27, 2006 6.238 6.300 6.191 6.269 638,842 -0.02(-0.25%)
Apr 26, 2006 6.206 6.331 6.152 6.284 1,020,276 +0.05(+0.88%)
Apr 25, 2006 6.331 6.354 6.160 6.230 1,076,965 -0.12(-1.84%)
Apr 24, 2006 6.331 6.354 6.292 6.347 1,035,410 +0.00(+0.00%)
Apr 21, 2006 6.331 6.378 6.308 6.347 557,400 -0.02(-0.37%)
Apr 20, 2006 6.339 6.393 6.316 6.370 673,984 -0.02(-0.37%)
Apr 19, 2006 6.261 6.393 6.253 6.393 1,028,227 +0.14(+2.24%)
Apr 18, 2006 6.245 6.284 6.206 6.253 933,959 -0.01(-0.12%)
Apr 17, 2006 6.238 6.261 6.199 6.261 804,421 +0.03(+0.50%)
Apr 13, 2006 6.261 6.284 6.199 6.230 737,984 -0.03(-0.50%)
Apr 12, 2006 6.206 6.268 6.160 6.261 1,479,688 +0.03(+0.50%)
Apr 11, 2006 6.222 6.261 6.144 6.230 1,105,438 -0.06(-0.99%)
Apr 10, 2006 6.464 6.471 6.269 6.292 1,702,725 -0.16(-2.54%)
Apr 07, 2006 6.557 6.588 6.440 6.456 853,543 -0.16(-2.47%)
Apr 06, 2006 6.620 6.627 6.581 6.620 895,996 +0.00(+0.00%)
Apr 05, 2006 6.565 6.643 6.565 6.620 1,612,946 +0.02(+0.24%)
Apr 04, 2006 6.611 6.627 6.526 6.604 2,351,188 -0.02(-0.35%)
Apr 03, 2006 6.308 6.744 6.308 6.627 5,776,519 +0.55(+8.97%)
Mar 31, 2006 6.043 6.121 6.011 6.082 1,123,522 +0.01(+0.13%)
Mar 30, 2006 6.089 6.144 6.043 6.074 1,167,513 -0.05(-0.76%)
Mar 29, 2006 6.074 6.175 6.058 6.121 321,281 +0.03(+0.51%)
Mar 28, 2006 6.082 6.105 6.035 6.089 886,120 -0.02(-0.38%)
Mar 27, 2006 6.277 6.277 6.050 6.113 899,330 -0.19(-2.97%)
Mar 24, 2006 6.292 6.323 6.269 6.300 411,573 +0.00(+0.00%)
Mar 23, 2006 6.245 6.393 6.238 6.300 569,456 +0.06(+1.00%)
Mar 22, 2006 6.308 6.323 6.206 6.238 1,038,616 -0.08(-1.23%)
Mar 21, 2006 6.316 6.347 6.253 6.316 534,186 +0.01(+0.12%)
Mar 20, 2006 6.284 6.316 6.269 6.308 396,054 +0.02(+0.25%)
Mar 17, 2006 6.253 6.292 6.183 6.292 904,332 +0.04(+0.62%)
Mar 16, 2006 6.004 6.261 5.926 6.253 1,750,052 +0.21(+3.48%)
Mar 15, 2006 6.167 6.175 5.988 6.043 3,452,778 -0.10(-1.65%)
Mar 14, 2006 6.175 6.199 6.121 6.144 523,797 -0.02(-0.38%)
Mar 13, 2006 6.175 6.191 5.926 6.167 1,152,636 -0.02(-0.38%)
Mar 10, 2006 6.238 6.261 6.167 6.191 717,592 -0.04(-0.63%)
Mar 09, 2006 6.199 6.261 6.152 6.230 616,398 +0.01(+0.13%)
Mar 08, 2006 6.183 6.238 6.160 6.222 655,131 +0.02(+0.25%)
Mar 07, 2006 6.230 6.300 6.175 6.206 764,790 -0.04(-0.62%)
Mar 06, 2006 6.339 6.354 6.222 6.245 422,475 -0.12(-1.96%)
Mar 03, 2006 6.448 6.463 6.339 6.370 957,815 -0.10(-1.57%)
Mar 02, 2006 6.261 6.510 6.253 6.471 851,875 +0.21(+3.36%)
Mar 01, 2006 6.222 6.308 6.191 6.261 1,081,454 +0.06(+1.01%)
Feb 28, 2006 6.222 6.238 6.160 6.199 527,388 -0.02(-0.38%)
Feb 27, 2006 6.222 6.253 6.144 6.222 537,648 -0.02(-0.25%)
Feb 24, 2006 6.206 6.269 6.191 6.238 348,214 +0.01(+0.13%)
Feb 23, 2006 6.277 6.300 6.191 6.230 1,031,434 -0.05(-0.87%)
Feb 22, 2006 6.316 6.347 6.238 6.284 658,594 -0.02(-0.25%)
Feb 21, 2006 6.316 6.331 6.238 6.300 1,454,678 -0.02(-0.37%)
Feb 17, 2006 6.316 6.370 6.316 6.323 601,263 -0.03(-0.49%)
Feb 16, 2006 6.425 6.448 6.339 6.354 774,409 -0.09(-1.45%)
Feb 15, 2006 6.471 6.471 6.378 6.448 628,967 -0.09(-1.43%)
Feb 14, 2006 6.549 6.588 6.495 6.542 298,964 -0.04(-0.59%)
Feb 13, 2006 6.612 6.620 6.503 6.581 480,703 -0.02(-0.24%)
Feb 10, 2006 6.448 6.596 6.440 6.596 877,527 +0.16(+2.42%)
Feb 09, 2006 6.393 6.456 6.393 6.440 430,555 +0.05(+0.73%)
Feb 08, 2006 6.401 6.448 6.354 6.393 328,719 -0.03(-0.49%)
Feb 07, 2006 6.425 6.464 6.386 6.425 317,946 -0.02(-0.24%)
Feb 06, 2006 6.354 6.440 6.331 6.440 534,442 +0.07(+1.10%)
Feb 03, 2006 6.253 6.378 6.230 6.370 748,629 +0.12(+1.87%)
Feb 02, 2006 6.331 6.347 6.191 6.253 495,196 -0.09(-1.47%)
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.