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

Service Corp International (NY: SCI )

78.37 -0.24 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2010 6.521 6.632 6.521 6.553 847,640 +0.01(+0.12%)
Oct 28, 2010 6.695 6.695 6.355 6.545 1,311,603 -0.14(-2.13%)
Oct 27, 2010 6.671 6.743 6.568 6.687 1,277,337 -0.11(-1.63%)
Oct 25, 2010 6.853 6.885 6.782 6.798 542,485 -0.01(-0.12%)
Oct 22, 2010 6.774 6.869 6.758 6.806 370,051 +0.03(+0.47%)
Oct 21, 2010 6.830 6.861 6.711 6.774 473,558 -0.03(-0.47%)
Oct 20, 2010 6.743 6.861 6.695 6.806 640,107 +0.11(+1.65%)
Oct 19, 2010 6.766 6.814 6.640 6.695 554,423 -0.17(-2.53%)
Oct 18, 2010 6.806 6.869 6.774 6.869 650,343 +0.06(+0.81%)
Oct 15, 2010 6.940 6.972 6.782 6.814 521,134 -0.07(-1.03%)
Oct 14, 2010 6.909 6.948 6.798 6.885 1,175,616 -0.04(-0.57%)
Oct 13, 2010 6.814 7.027 6.766 6.925 1,203,115 +0.17(+2.46%)
Oct 12, 2010 6.766 6.782 6.695 6.758 368,554 -0.02(-0.23%)
Oct 11, 2010 6.798 6.821 6.751 6.774 394,031 -0.03(-0.46%)
Oct 08, 2010 6.806 6.837 6.688 6.806 579,559 +0.09(+1.29%)
Oct 07, 2010 6.766 6.798 6.680 6.719 479,770 +0.00(+0.00%)
Oct 06, 2010 6.719 6.806 6.672 6.719 548,997 -0.03(-0.47%)
Oct 05, 2010 6.688 6.821 6.632 6.751 798,445 +0.15(+2.27%)
Oct 04, 2010 6.806 6.837 6.554 6.601 1,047,039 -0.24(-3.57%)
Oct 01, 2010 6.845 6.877 6.688 6.845 988,679 +0.05(+0.77%)
Sep 30, 2010 6.793 6.892 6.640 6.793 90,390 +0.22(+3.40%)
Sep 29, 2010 6.656 6.735 6.569 6.569 2,091,324 -0.10(-1.53%)
Sep 28, 2010 6.648 6.682 6.539 6.672 912,063 +0.02(+0.36%)
Sep 27, 2010 6.672 6.711 6.617 6.648 719,652 -0.03(-0.47%)
Sep 24, 2010 6.585 6.711 6.554 6.680 1,025,506 +0.20(+3.04%)
Sep 23, 2010 6.483 6.601 6.459 6.483 266 -0.09(-1.44%)
Sep 22, 2010 6.561 6.766 6.538 6.577 903,294 -0.02(-0.36%)
Sep 21, 2010 6.601 6.719 6.577 6.601 982,726 -0.01(-0.12%)
Sep 20, 2010 6.585 6.703 6.538 6.609 1,319,771 +0.03(+0.48%)
Sep 17, 2010 6.577 6.695 6.561 6.577 2,402,239 -0.02(-0.24%)
Sep 15, 2010 6.491 6.664 6.435 6.593 911,622 +0.10(+1.58%)
Sep 14, 2010 6.617 6.648 6.491 6.491 1,136,460 -0.16(-2.37%)
Sep 13, 2010 6.640 6.743 6.601 6.648 1,121,123 +0.06(+0.96%)
Sep 10, 2010 6.585 6.609 6.491 6.585 591,844 +0.04(+0.60%)
Sep 09, 2010 6.412 6.585 6.412 6.546 1,158,159 +0.20(+3.10%)
Sep 08, 2010 6.396 6.412 6.325 6.349 760,792 -0.02(-0.25%)
Sep 07, 2010 6.404 6.428 6.302 6.365 344 -0.08(-1.22%)
Sep 03, 2010 6.404 6.483 6.380 6.443 476,187 +0.11(+1.74%)
Sep 02, 2010 6.270 6.333 6.231 6.333 1,173 +0.02(+0.25%)
Sep 01, 2010 6.160 6.317 6.089 6.317 1,093,247 +0.23(+3.75%)
Aug 31, 2010 6.081 6.183 6.026 6.089 6,220 -0.07(-1.15%)
Aug 30, 2010 6.270 6.341 6.144 6.160 724,946 -0.15(-2.37%)
Aug 27, 2010 6.309 6.317 6.097 6.309 798,035 +0.08(+1.26%)
Aug 26, 2010 6.215 6.286 6.160 6.231 783,048 +0.02(+0.38%)
Aug 25, 2010 6.057 6.246 6.057 6.207 720,137 +0.09(+1.42%)
Aug 24, 2010 6.073 6.239 6.057 6.120 431 -0.05(-0.77%)
Aug 23, 2010 6.294 6.357 6.152 6.168 585,335 -0.11(-1.76%)
Aug 20, 2010 6.199 6.294 6.136 6.278 459,423 +0.01(+0.13%)
Aug 19, 2010 6.396 6.443 6.239 6.270 431 -0.21(-3.28%)
Aug 18, 2010 6.475 6.569 6.435 6.483 639,617 +0.01(+0.12%)
Aug 17, 2010 6.506 6.546 6.396 6.475 587,078 +0.03(+0.49%)
Aug 16, 2010 6.388 6.475 6.325 6.443 525,263 +0.03(+0.49%)
Aug 13, 2010 6.412 6.483 6.317 6.412 663,814 -0.01(-0.12%)
Aug 12, 2010 6.365 6.483 6.302 6.420 768,109 -0.01(-0.12%)
Aug 11, 2010 6.585 6.609 6.412 6.428 980,252 -0.30(-4.45%)
Aug 10, 2010 6.782 6.837 6.680 6.727 758,069 -0.15(-2.18%)
Aug 09, 2010 6.814 6.892 6.790 6.877 458,474 +0.09(+1.28%)
Aug 06, 2010 6.790 6.829 6.625 6.790 781,869 +0.03(+0.47%)
Aug 05, 2010 6.798 6.843 6.727 6.758 497,812 -0.09(-1.27%)
Aug 04, 2010 6.814 6.877 6.758 6.845 1,035,982 +0.08(+1.16%)
Aug 03, 2010 6.837 6.881 6.751 6.766 1,192,733 -0.08(-1.15%)
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.