Skip to main content

Service Corp International (NY: SCI )

71.71 -1.33 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.441 4.535 4.302 4.519 1,560,040 +0.15(+3.37%)
Nov 26, 2008 4.092 4.410 4.053 4.372 2,009,130 +0.22(+5.23%)
Nov 25, 2008 3.820 4.201 3.712 4.154 3,805,014 +0.38(+10.08%)
Nov 24, 2008 3.533 3.774 3.479 3.774 2,172,256 +0.26(+7.52%)
Nov 21, 2008 3.432 3.525 3.215 3.510 3,188,774 +0.16(+4.87%)
Nov 20, 2008 4.038 4.115 3.300 3.347 6,038,034 -0.74(-18.06%)
Nov 19, 2008 4.387 4.519 4.045 4.084 3,533,982 -0.30(-6.90%)
Nov 18, 2008 4.550 4.636 4.201 4.387 2,172,694 -0.16(-3.42%)
Nov 17, 2008 4.387 4.636 4.302 4.542 2,690,213 +0.12(+2.63%)
Nov 14, 2008 4.636 4.791 4.426 4.426 0 -0.27(-5.79%)
Nov 13, 2008 4.146 4.705 4.022 4.698 3,523,387 +0.58(+14.15%)
Nov 12, 2008 4.356 4.395 4.084 4.115 3,017,401 -0.30(-6.69%)
Nov 11, 2008 4.628 4.667 4.410 4.410 2,493,080 -0.25(-5.33%)
Nov 10, 2008 4.853 4.869 4.581 4.659 2,460,628 -0.13(-2.76%)
Nov 07, 2008 4.853 4.946 4.659 4.791 3,181,841 -0.02(-0.48%)
Nov 06, 2008 5.094 5.094 4.535 4.814 5,474,321 -0.60(-11.05%)
Nov 05, 2008 5.497 5.598 5.389 5.412 1,742,074 -0.06(-1.13%)
Nov 04, 2008 5.466 5.544 5.296 5.474 2,219,040 +0.10(+1.88%)
Nov 03, 2008 5.334 5.443 5.288 5.373 1,636,477 +0.02(+0.29%)
Oct 31, 2008 5.164 5.373 5.125 5.358 2,953,612 +0.13(+2.53%)
Oct 30, 2008 5.265 5.334 5.109 5.226 2,228,630 +0.05(+0.90%)
Oct 29, 2008 5.101 5.358 4.985 5.179 1,767,807 +0.09(+1.83%)
Oct 28, 2008 4.698 5.086 4.643 5.086 2,185,641 +0.44(+9.53%)
Oct 27, 2008 4.752 4.923 4.643 4.643 1,514,894 -0.23(-4.63%)
Oct 24, 2008 4.643 5.016 4.527 4.869 1,424,343 -0.08(-1.57%)
Oct 23, 2008 4.985 5.101 4.768 4.946 1,959,805 -0.02(-0.47%)
Oct 22, 2008 5.047 5.055 4.861 4.969 1,710,696 -0.08(-1.54%)
Oct 21, 2008 5.086 5.210 4.915 5.047 1,483,718 -0.11(-2.11%)
Oct 20, 2008 4.993 5.156 4.900 5.156 1,684,343 +0.17(+3.43%)
Oct 17, 2008 4.977 5.233 4.915 4.985 1,642,855 -0.05(-1.08%)
Oct 16, 2008 4.892 5.039 4.550 5.039 4,156,221 +0.18(+3.67%)
Oct 15, 2008 5.373 5.373 4.861 4.861 3,680,891 -0.57(-10.57%)
Oct 14, 2008 5.629 6.305 5.280 5.435 3,338,147 +0.01(+0.14%)
Oct 13, 2008 5.389 5.451 5.164 5.428 3,058,840 +0.24(+4.64%)
Oct 10, 2008 5.435 5.529 4.705 5.187 5,664,287 -0.31(-5.65%)
Oct 09, 2008 5.862 5.862 5.466 5.497 4,950,881 -0.33(-5.73%)
Oct 08, 2008 5.598 5.940 5.482 5.831 5,472,456 +0.25(+4.45%)
Oct 07, 2008 5.831 5.870 5.521 5.583 4,317,477 -0.16(-2.84%)
Oct 06, 2008 5.831 5.878 5.280 5.746 2,891,896 -0.24(-4.02%)
Oct 03, 2008 6.235 6.352 5.963 5.987 0 -0.29(-4.58%)
Oct 02, 2008 6.383 6.421 6.243 6.274 2,647,023 -0.14(-2.18%)
Oct 01, 2008 6.445 6.639 6.390 6.414 2,780,483 -0.08(-1.20%)
Sep 30, 2008 6.305 6.515 6.251 6.491 2,166,992 +0.17(+2.70%)
Sep 29, 2008 6.639 6.732 6.181 6.321 4,164,386 -0.47(-6.87%)
Sep 26, 2008 6.662 6.810 6.647 6.786 0 +0.09(+1.39%)
Sep 25, 2008 6.755 6.802 6.662 6.693 1,609,862 -0.05(-0.69%)
Sep 24, 2008 6.864 6.911 6.631 6.740 1,806,286 -0.13(-1.92%)
Sep 23, 2008 7.097 7.097 6.833 6.872 2,190,180 -0.13(-1.88%)
Sep 22, 2008 7.206 7.283 6.988 7.004 2,001,078 -0.28(-3.84%)
Sep 19, 2008 7.004 7.734 7.004 7.283 0 +0.40(+5.87%)
Sep 18, 2008 7.198 7.314 6.693 6.880 5,705,060 -0.26(-3.70%)
Sep 17, 2008 6.763 7.299 6.763 7.144 3,860,616 -0.10(-1.39%)
Sep 16, 2008 7.377 7.377 7.050 7.245 2,379,951 -0.21(-2.81%)
Sep 15, 2008 7.369 7.586 7.120 7.454 7,475,582 +0.03(+0.42%)
Sep 12, 2008 7.625 7.672 7.377 7.423 6,324,408 -0.16(-2.05%)
Sep 11, 2008 7.594 7.617 7.446 7.578 1,093,926 +0.02(+0.21%)
Sep 10, 2008 7.742 7.749 7.555 7.563 1,816,420 -0.16(-2.01%)
Sep 09, 2008 7.990 8.037 7.718 7.718 4,331,874 -0.26(-3.31%)
Sep 08, 2008 7.873 8.013 7.858 7.982 1,103,044 +0.24(+3.11%)
Sep 05, 2008 7.710 7.796 7.703 7.742 0 -0.03(-0.40%)
Sep 04, 2008 7.749 7.835 7.726 7.773 1,221,133 -0.01(-0.10%)
Sep 03, 2008 7.850 7.850 7.757 7.780 1,441,690 -0.07(-0.89%)
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.