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 29, 2006 7.219 7.352 7.180 7.282 1,668,984 +0.11(+1.52%)
Sep 28, 2006 7.180 7.227 7.118 7.173 917,607 -0.01(-0.11%)
Sep 27, 2006 7.079 7.180 7.064 7.180 1,013,293 +0.09(+1.21%)
Sep 26, 2006 7.009 7.126 6.978 7.095 612,208 +0.11(+1.56%)
Sep 25, 2006 7.009 7.056 6.947 6.986 982,253 -0.05(-0.67%)
Sep 22, 2006 6.978 7.048 6.947 7.032 317,071 +0.00(+0.00%)
Sep 21, 2006 7.149 7.157 6.986 7.032 733,675 -0.08(-1.10%)
Sep 20, 2006 6.962 7.110 6.908 7.110 2,373,928 +0.15(+2.13%)
Sep 19, 2006 6.939 6.962 6.853 6.962 903,883 +0.02(+0.22%)
Sep 18, 2006 6.861 6.947 6.783 6.947 1,337,932 +0.08(+1.14%)
Sep 15, 2006 6.650 6.884 6.643 6.869 1,815,334 +0.19(+2.80%)
Sep 14, 2006 6.736 6.783 6.627 6.681 747,143 -0.08(-1.15%)
Sep 13, 2006 6.627 6.775 6.627 6.759 878,743 +0.10(+1.52%)
Sep 12, 2006 6.487 6.658 6.487 6.658 788,573 +0.11(+1.67%)
Sep 11, 2006 6.557 6.580 6.440 6.549 401,341 -0.03(-0.47%)
Sep 08, 2006 6.455 6.588 6.409 6.580 614,517 +0.16(+2.55%)
Sep 07, 2006 6.502 6.510 6.401 6.416 316,942 -0.12(-1.79%)
Sep 06, 2006 6.541 6.549 6.487 6.533 362,220 -0.01(-0.12%)
Sep 05, 2006 6.526 6.580 6.512 6.541 400,186 +0.01(+0.12%)
Sep 01, 2006 6.549 6.572 6.502 6.533 497,924 -0.02(-0.24%)
Aug 31, 2006 6.502 6.557 6.455 6.549 441,488 +0.02(+0.36%)
Aug 30, 2006 6.455 6.541 6.455 6.526 281,926 +0.05(+0.72%)
Aug 29, 2006 6.409 6.502 6.409 6.479 407,626 +0.03(+0.48%)
Aug 28, 2006 6.346 6.463 6.331 6.448 606,565 +0.05(+0.73%)
Aug 25, 2006 6.432 6.471 6.362 6.401 609,387 -0.05(-0.73%)
Aug 24, 2006 6.370 6.463 6.307 6.448 570,009 +0.05(+0.85%)
Aug 23, 2006 6.518 6.549 6.362 6.393 422,889 -0.15(-2.26%)
Aug 22, 2006 6.448 6.557 6.440 6.541 611,695 +0.05(+0.72%)
Aug 21, 2006 6.432 6.510 6.424 6.494 309,375 +0.01(+0.12%)
Aug 18, 2006 6.416 6.494 6.416 6.487 381,331 +0.05(+0.73%)
Aug 17, 2006 6.416 6.502 6.416 6.440 532,171 -0.03(-0.48%)
Aug 16, 2006 6.409 6.494 6.409 6.471 714,949 +0.00(+0.00%)
Aug 15, 2006 6.393 6.479 6.393 6.471 854,629 +0.08(+1.22%)
Aug 14, 2006 6.416 6.448 6.377 6.393 490,998 -0.05(-0.73%)
Aug 11, 2006 6.237 6.440 6.159 6.440 888,876 +0.21(+3.38%)
Aug 10, 2006 5.793 6.237 5.793 6.229 5,544,127 +0.39(+6.68%)
Aug 09, 2006 5.738 5.878 5.707 5.839 606,308 +0.09(+1.63%)
Aug 08, 2006 5.832 5.878 5.730 5.746 259,608 -0.09(-1.47%)
Aug 07, 2006 5.839 5.863 5.832 5.832 336,823 -0.01(-0.13%)
Aug 04, 2006 5.902 5.925 5.839 5.839 250,116 -0.08(-1.32%)
Aug 03, 2006 6.011 6.011 5.886 5.917 342,852 -0.09(-1.43%)
Aug 02, 2006 5.886 6.058 5.878 6.003 641,581 +0.12(+1.99%)
Aug 01, 2006 5.800 5.988 5.800 5.886 580,142 +0.03(+0.53%)
Jul 31, 2006 5.730 5.956 5.730 5.855 704,303 +0.05(+0.81%)
Jul 28, 2006 5.917 5.964 5.730 5.808 602,589 -0.14(-2.36%)
Jul 27, 2006 5.808 6.003 5.769 5.949 980,842 -0.06(-1.04%)
Jul 26, 2006 6.042 6.073 5.956 6.011 576,807 -0.03(-0.52%)
Jul 25, 2006 6.058 6.120 6.003 6.042 635,809 -0.05(-0.77%)
Jul 24, 2006 6.081 6.159 6.050 6.089 410,576 +0.01(+0.13%)
Jul 21, 2006 6.089 6.167 6.034 6.081 429,944 -0.04(-0.64%)
Jul 20, 2006 6.183 6.237 6.105 6.120 557,439 -0.09(-1.51%)
Jul 19, 2006 6.175 6.268 6.175 6.214 606,821 -0.02(-0.25%)
Jul 18, 2006 6.245 6.284 6.221 6.229 294,881 -0.05(-0.75%)
Jul 17, 2006 6.253 6.307 6.237 6.276 512,931 -0.01(-0.12%)
Jul 14, 2006 6.245 6.284 6.237 6.284 942,363 -0.01(-0.12%)
Jul 13, 2006 6.245 6.292 6.198 6.292 443,668 +0.02(+0.37%)
Jul 12, 2006 6.268 6.299 6.237 6.268 570,779 -0.02(-0.37%)
Jul 11, 2006 6.292 6.307 6.237 6.292 1,074,732 +0.02(+0.25%)
Jul 10, 2006 6.253 6.307 6.237 6.276 712,640 -0.05(-0.86%)
Jul 07, 2006 6.276 6.331 6.206 6.331 992,386 +0.05(+0.87%)
Jul 06, 2006 6.260 6.307 6.221 6.276 761,381 -0.02(-0.37%)
Jul 05, 2006 6.331 6.331 6.237 6.299 576,807 -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.