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

Service Corp International (NY: SCI )

81.65 +5.44 (+7.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 29, 2004 4.880 4.925 4.806 4.925 632,661 +0.01(+0.15%)
Oct 28, 2004 4.880 4.918 4.836 4.918 560,054 +0.01(+0.15%)
Oct 27, 2004 4.880 4.947 4.806 4.910 569,180 +0.07(+1.38%)
Oct 26, 2004 4.858 4.955 4.806 4.843 1,348,533 -0.04(-0.76%)
Oct 25, 2004 4.933 4.947 4.858 4.880 467,047 -0.07(-1.36%)
Oct 22, 2004 4.947 4.985 4.918 4.947 959,326 -0.01(-0.15%)
Oct 21, 2004 5.000 5.007 4.918 4.955 694,666 -0.06(-1.19%)
Oct 20, 2004 5.015 5.029 4.985 5.015 685,405 +0.00(+0.00%)
Oct 19, 2004 5.029 5.029 4.985 5.015 955,166 -0.01(-0.30%)
Oct 18, 2004 4.970 5.029 4.933 5.029 1,065,351 +0.16(+3.37%)
Oct 15, 2004 4.769 4.925 4.754 4.866 767,944 +0.07(+1.56%)
Oct 14, 2004 4.806 4.843 4.739 4.791 1,018,915 -0.04(-0.77%)
Oct 13, 2004 4.843 4.866 4.754 4.828 879,203 +0.01(+0.15%)
Oct 12, 2004 4.784 4.843 4.754 4.821 426,248 +0.04(+0.78%)
Oct 11, 2004 4.821 4.843 4.754 4.784 747,678 -0.04(-0.93%)
Oct 08, 2004 4.784 4.880 4.776 4.828 741,505 -0.01(-0.15%)
Oct 07, 2004 4.843 4.851 4.821 4.836 955,166 -0.04(-0.92%)
Oct 06, 2004 4.731 4.910 4.731 4.880 966,171 +0.11(+2.34%)
Oct 05, 2004 4.605 4.836 4.560 4.769 3,631,161 +0.16(+3.56%)
Oct 04, 2004 4.620 4.687 4.553 4.605 692,250 -0.03(-0.64%)
Oct 01, 2004 4.605 4.657 4.590 4.635 467,181 +0.01(+0.16%)
Sep 30, 2004 4.567 4.627 4.523 4.627 559,249 +0.03(+0.65%)
Sep 29, 2004 4.582 4.664 4.538 4.597 596,962 +0.06(+1.31%)
Sep 28, 2004 4.523 4.724 4.486 4.538 1,266,128 +0.00(+0.00%)
Sep 27, 2004 4.709 4.709 4.530 4.538 811,830 -0.21(-4.40%)
Sep 24, 2004 4.746 4.798 4.709 4.746 471,745 -0.01(-0.16%)
Sep 23, 2004 4.806 4.866 4.724 4.754 1,149,769 -0.07(-1.39%)
Sep 22, 2004 4.843 4.873 4.798 4.821 448,795 -0.06(-1.22%)
Sep 21, 2004 4.791 4.918 4.784 4.880 1,359,269 +0.10(+2.02%)
Sep 20, 2004 4.784 4.806 4.746 4.784 913,293 -0.04(-0.77%)
Sep 17, 2004 4.746 4.821 4.739 4.821 914,098 +0.04(+0.94%)
Sep 16, 2004 4.694 4.843 4.694 4.776 707,147 +0.07(+1.42%)
Sep 15, 2004 4.739 4.754 4.687 4.709 289,891 -0.06(-1.25%)
Sep 14, 2004 4.717 4.769 4.664 4.769 626,890 +0.05(+1.11%)
Sep 13, 2004 4.761 4.761 4.620 4.717 643,666 -0.01(-0.31%)
Sep 10, 2004 4.605 4.806 4.597 4.731 2,209,484 +0.10(+2.25%)
Sep 09, 2004 4.523 4.694 4.523 4.627 418,464 +0.07(+1.64%)
Sep 08, 2004 4.605 4.620 4.530 4.553 597,096 -0.04(-0.97%)
Sep 07, 2004 4.597 4.687 4.471 4.597 900,408 +0.02(+0.49%)
Sep 03, 2004 4.515 4.605 4.496 4.575 565,959 +0.00(+0.00%)
Sep 02, 2004 4.560 4.649 4.508 4.575 758,549 +0.02(+0.49%)
Sep 01, 2004 4.463 4.575 4.456 4.553 2,892,474 +0.07(+1.66%)
Aug 31, 2004 4.433 4.538 4.433 4.478 1,114,606 +0.02(+0.50%)
Aug 30, 2004 4.418 4.493 4.374 4.456 1,155,540 +0.04(+1.01%)
Aug 27, 2004 4.486 4.582 4.411 4.411 616,019 -0.03(-0.67%)
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.