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 (%)
Jun 30, 2011 9.288 9.425 9.288 9.369 1,851,095 +0.08(+0.86%)
Jun 29, 2011 9.224 9.312 9.168 9.288 1,280,989 +0.07(+0.78%)
Jun 28, 2011 9.064 9.232 9.056 9.216 738,963 +0.20(+2.22%)
Jun 27, 2011 8.919 9.112 8.887 9.016 895,476 +0.10(+1.08%)
Jun 24, 2011 9.136 9.144 8.875 8.919 1,326,615 -0.18(-2.03%)
Jun 23, 2011 8.976 9.136 8.791 9.104 732,960 +0.04(+0.44%)
Jun 22, 2011 9.120 9.224 9.056 9.064 977,875 -0.08(-0.88%)
Jun 21, 2011 8.863 9.192 8.807 9.144 1,334,125 +0.33(+3.73%)
Jun 20, 2011 8.823 8.827 8.799 8.815 748,048 +0.07(+0.83%)
Jun 17, 2011 8.743 8.871 8.679 8.743 1,435,646 +0.07(+0.83%)
Jun 16, 2011 8.783 8.865 8.526 8.671 867,912 -0.09(-1.01%)
Jun 15, 2011 8.767 8.927 8.719 8.759 973,911 -0.09(-1.00%)
Jun 14, 2011 8.831 8.919 8.799 8.847 706,461 +0.12(+1.38%)
Jun 13, 2011 8.783 8.867 8.655 8.727 770,923 -0.03(-0.37%)
Jun 10, 2011 8.831 8.847 8.671 8.759 752,574 -0.14(-1.53%)
Jun 09, 2011 8.927 9.024 8.839 8.895 778,641 +0.01(+0.09%)
Jun 08, 2011 8.887 8.952 8.847 8.887 736,884 -0.02(-0.18%)
Jun 07, 2011 8.919 9.016 8.847 8.903 732,334 +0.07(+0.82%)
Jun 06, 2011 8.911 8.960 8.799 8.831 834,717 -0.10(-1.08%)
Jun 03, 2011 8.984 9.100 8.903 8.927 703,549 -0.06(-0.71%)
May 24, 2011 9.104 9.160 8.976 8.992 635,468 -0.10(-1.06%)
May 23, 2011 9.160 9.168 9.032 9.088 763,375 -0.21(-2.24%)
May 20, 2011 9.377 9.409 9.232 9.296 556,996 -0.09(-0.94%)
May 19, 2011 9.393 9.457 9.329 9.385 1,138,103 +0.08(+0.86%)
May 18, 2011 9.040 9.304 8.984 9.304 767,198 +0.29(+3.20%)
May 17, 2011 9.064 9.088 8.944 9.016 809,787 -0.08(-0.88%)
May 16, 2011 9.224 9.256 9.056 9.096 766,736 -0.21(-2.24%)
May 13, 2011 9.401 9.425 9.240 9.304 643,001 -0.09(-0.94%)
May 12, 2011 9.152 9.425 9.072 9.393 751,517 +0.22(+2.36%)
May 11, 2011 9.312 9.361 9.040 9.176 783,359 -0.18(-1.97%)
May 10, 2011 9.361 9.425 9.345 9.361 760,612 +0.06(+0.69%)
May 09, 2011 9.176 9.337 9.136 9.296 536,216 +0.12(+1.31%)
May 06, 2011 9.329 9.401 9.144 9.176 647,010 -0.01(-0.09%)
May 05, 2011 9.120 9.321 9.104 9.184 625,850 +0.03(+0.35%)
May 04, 2011 9.369 9.393 9.120 9.152 579,228 -0.19(-2.06%)
May 03, 2011 9.425 9.505 9.216 9.345 1,092,081 -0.12(-1.27%)
May 02, 2011 9.449 9.489 9.449 9.465 706,399 +0.02(+0.25%)
Apr 29, 2011 9.441 9.521 9.417 9.441 730,420 +0.02(+0.26%)
Apr 28, 2011 9.545 9.585 9.353 9.417 643,079 -0.13(-1.34%)
Apr 27, 2011 9.393 9.561 9.329 9.545 996,104 +0.14(+1.54%)
Apr 26, 2011 9.256 9.433 9.232 9.401 838,450 +0.16(+1.74%)
Apr 25, 2011 9.296 9.296 9.168 9.240 617,231 -0.06(-0.69%)
Apr 21, 2011 9.369 9.385 9.272 9.304 428,587 -0.04(-0.43%)
Apr 20, 2011 9.353 9.409 9.300 9.345 738,541 +0.14(+1.48%)
Apr 19, 2011 9.152 9.248 9.120 9.208 655,169 +0.06(+0.70%)
Apr 18, 2011 9.216 9.224 8.960 9.144 1,239,448 -0.20(-2.15%)
Apr 15, 2011 9.064 9.353 9.064 9.345 1,032,677 +0.28(+3.10%)
Apr 14, 2011 9.048 9.120 9.016 9.064 506,198 -0.03(-0.35%)
Apr 13, 2011 9.072 9.160 9.048 9.096 475,949 +0.09(+0.98%)
Apr 12, 2011 9.024 9.080 8.936 9.008 589,237 -0.10(-1.05%)
Apr 11, 2011 9.159 9.191 9.048 9.104 448,048 -0.06(-0.70%)
Apr 08, 2011 9.287 9.311 9.076 9.167 517,332 -0.06(-0.61%)
Apr 07, 2011 9.231 9.447 9.175 9.223 1,515,969 -0.02(-0.26%)
Apr 06, 2011 9.287 9.303 9.080 9.247 870,093 +0.05(+0.52%)
Apr 05, 2011 9.072 9.255 8.864 9.199 1,804,883 +0.07(+0.79%)
Apr 04, 2011 9.263 9.375 9.092 9.127 1,842,746 -0.12(-1.30%)
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.