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

Service Corp International (NY: SCI )

69.49 -1.26 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 30, 2007 9.028 9.270 8.911 9.246 2,570,430 +0.24(+2.68%)
Mar 29, 2007 9.114 9.161 8.919 9.005 2,170,885 -0.11(-1.20%)
Mar 28, 2007 9.605 9.605 9.052 9.114 1,399,114 -0.14(-1.52%)
Mar 27, 2007 9.340 9.410 9.231 9.254 1,302,916 -0.13(-1.41%)
Mar 26, 2007 9.441 9.457 9.301 9.387 1,178,370 -0.05(-0.58%)
Mar 23, 2007 9.371 9.449 9.356 9.441 1,397,190 +0.04(+0.41%)
Mar 22, 2007 9.512 9.543 9.356 9.402 2,400,608 -0.11(-1.15%)
Mar 21, 2007 9.418 9.519 9.379 9.512 2,325,188 +0.16(+1.75%)
Mar 20, 2007 9.340 9.379 9.270 9.348 1,439,903 +0.04(+0.42%)
Mar 19, 2007 9.348 9.348 9.262 9.309 1,734,399 +0.02(+0.25%)
Mar 16, 2007 9.231 9.317 9.176 9.285 1,438,492 +0.00(+0.00%)
Mar 15, 2007 9.324 9.418 9.231 9.285 1,339,984 -0.04(-0.42%)
Mar 14, 2007 9.434 9.488 9.254 9.324 1,220,313 -0.12(-1.32%)
Mar 13, 2007 9.465 9.597 9.402 9.449 1,397,062 -0.02(-0.16%)
Mar 12, 2007 9.449 9.519 9.426 9.465 1,933,082 +0.01(+0.08%)
Mar 09, 2007 9.496 9.613 9.356 9.457 1,966,559 +0.02(+0.17%)
Mar 08, 2007 9.356 9.574 9.301 9.441 2,523,357 +0.13(+1.42%)
Mar 07, 2007 9.207 9.356 9.106 9.309 1,436,952 +0.08(+0.84%)
Mar 06, 2007 8.966 9.278 8.880 9.231 1,859,714 +0.30(+3.32%)
Mar 05, 2007 8.966 9.052 8.857 8.935 1,638,329 -0.06(-0.69%)
Mar 02, 2007 9.044 9.137 8.966 8.997 1,149,254 -0.09(-0.94%)
Mar 01, 2007 8.966 9.106 8.833 9.083 2,155,485 -0.06(-0.68%)
Feb 28, 2007 8.927 9.285 8.888 9.145 2,951,762 +0.27(+2.99%)
Feb 27, 2007 9.083 9.106 8.787 8.880 2,816,571 -0.25(-2.73%)
Feb 26, 2007 9.278 9.285 9.075 9.130 1,753,414 -0.11(-1.18%)
Feb 23, 2007 9.200 9.317 9.176 9.239 1,360,763 +0.08(+0.85%)
Feb 22, 2007 9.239 9.324 9.059 9.161 1,254,944 -0.03(-0.34%)
Feb 21, 2007 9.340 9.434 9.106 9.192 2,470,897 +0.02(+0.17%)
Feb 20, 2007 8.576 9.270 8.576 9.176 3,939,531 +0.68(+7.98%)
Feb 16, 2007 8.475 8.537 8.389 8.498 1,906,402 +0.04(+0.46%)
Feb 15, 2007 8.490 8.498 8.428 8.459 541,021 +0.01(+0.09%)
Feb 14, 2007 8.475 8.498 8.404 8.451 492,395 +0.00(+0.00%)
Feb 13, 2007 8.404 8.482 8.249 8.451 866,345 +0.03(+0.37%)
Feb 12, 2007 8.436 8.560 8.381 8.420 1,137,869 +0.01(+0.09%)
Feb 09, 2007 8.451 8.576 8.350 8.412 934,154 -0.02(-0.28%)
Feb 08, 2007 8.389 8.459 8.350 8.436 829,874 +0.05(+0.56%)
Feb 07, 2007 8.381 8.443 8.334 8.389 955,061 +0.01(+0.09%)
Feb 06, 2007 8.342 8.420 8.210 8.381 639,144 +0.04(+0.47%)
Feb 05, 2007 8.381 8.381 8.225 8.342 914,144 -0.05(-0.56%)
Feb 02, 2007 8.288 8.397 8.288 8.389 665,951 +0.06(+0.75%)
Feb 01, 2007 8.342 8.342 8.241 8.327 454,827 +0.02(+0.28%)
Jan 31, 2007 8.264 8.334 8.186 8.303 614,389 +0.00(+0.00%)
Jan 30, 2007 8.225 8.350 8.225 8.303 1,073,065 +0.05(+0.57%)
Jan 29, 2007 8.054 8.327 8.022 8.256 1,342,678 +0.22(+2.72%)
Jan 26, 2007 8.085 8.085 7.820 8.038 1,824,954 -0.03(-0.39%)
Jan 25, 2007 8.046 8.132 8.015 8.069 1,064,984 -0.01(-0.10%)
Jan 24, 2007 8.085 8.194 8.069 8.077 1,075,502 -0.09(-1.05%)
Jan 23, 2007 8.295 8.327 8.163 8.163 836,800 -0.13(-1.60%)
Jan 22, 2007 8.358 8.397 8.249 8.295 746,245 -0.04(-0.47%)
Jan 19, 2007 8.358 8.381 8.303 8.334 485,611 -0.05(-0.56%)
Jan 18, 2007 8.397 8.420 8.342 8.381 710,844 +0.00(+0.00%)
Jan 17, 2007 8.311 8.397 8.288 8.381 728,160 +0.04(+0.47%)
Jan 16, 2007 8.303 8.342 8.303 8.342 516,779 +0.01(+0.09%)
Jan 12, 2007 8.334 8.342 8.295 8.334 480,865 +0.01(+0.09%)
Jan 11, 2007 8.288 8.342 8.264 8.327 747,271 +0.00(+0.00%)
Jan 10, 2007 8.311 8.342 8.233 8.327 686,859 -0.02(-0.19%)
Jan 09, 2007 8.342 8.490 8.303 8.342 903,242 -0.03(-0.37%)
Jan 08, 2007 8.381 8.475 8.327 8.373 1,807,638 +0.00(+0.00%)
Jan 05, 2007 8.280 8.420 8.210 8.373 2,647,261 +0.06(+0.75%)
Jan 04, 2007 8.178 8.404 8.108 8.311 1,441,955 +0.13(+1.62%)
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.