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 30, 2009 5.909 5.994 5.823 5.994 2,713,012 +0.15(+2.52%)
Nov 27, 2009 5.885 5.901 5.800 5.846 396,163 -0.17(-2.84%)
Nov 25, 2009 6.033 6.072 5.940 6.017 587,830 +0.02(+0.26%)
Nov 24, 2009 5.986 6.002 5.846 6.002 1,109,406 +0.08(+1.31%)
Nov 23, 2009 6.033 6.095 5.893 5.924 822,897 +0.02(+0.39%)
Nov 20, 2009 5.839 5.924 5.730 5.901 1,019,259 +0.04(+0.66%)
Nov 19, 2009 6.048 6.056 5.800 5.862 924,602 -0.23(-3.70%)
Nov 18, 2009 6.010 6.134 5.916 6.087 1,535,750 +0.08(+1.29%)
Nov 17, 2009 5.808 6.041 5.746 6.010 1,888,034 +0.19(+3.20%)
Nov 16, 2009 5.862 6.048 5.753 5.823 3,063,999 +0.02(+0.27%)
Nov 13, 2009 5.753 5.831 5.722 5.808 1,081,162 +0.09(+1.63%)
Nov 12, 2009 5.730 5.854 5.707 5.714 1,399,024 -0.06(-1.08%)
Nov 11, 2009 5.870 5.909 5.777 5.777 2,619,615 -0.03(-0.53%)
Nov 10, 2009 5.870 5.940 5.777 5.808 2,322,385 -0.11(-1.84%)
Nov 09, 2009 5.940 6.033 5.893 5.916 2,806,926 +0.05(+0.93%)
Nov 06, 2009 5.800 5.940 5.722 5.862 2,066,879 +0.03(+0.53%)
Nov 05, 2009 5.435 5.862 5.435 5.831 2,798,416 +0.48(+9.00%)
Nov 04, 2009 5.280 5.474 5.171 5.350 1,927,323 +0.09(+1.62%)
Nov 03, 2009 5.187 5.326 5.179 5.264 1,624,630 +0.03(+0.59%)
Nov 02, 2009 5.342 5.396 5.140 5.233 1,868,784 -0.10(-1.89%)
Oct 30, 2009 5.520 5.559 5.305 5.334 1,617,826 -0.20(-3.65%)
Oct 29, 2009 5.435 5.559 5.373 5.536 1,601,921 +0.13(+2.44%)
Oct 28, 2009 5.544 5.548 5.365 5.404 2,203,537 -0.14(-2.52%)
Oct 27, 2009 5.482 5.575 5.396 5.544 1,542,065 +0.09(+1.71%)
Oct 26, 2009 5.513 5.567 5.311 5.450 1,575,666 -0.07(-1.27%)
Oct 23, 2009 5.621 5.621 5.497 5.520 1,247,565 -0.19(-3.40%)
Oct 22, 2009 5.683 5.738 5.575 5.714 1,235,463 +0.04(+0.68%)
Oct 21, 2009 5.746 5.885 5.668 5.676 1,184,908 -0.10(-1.75%)
Oct 20, 2009 5.777 5.839 5.761 5.777 1,084,656 -0.01(-0.13%)
Oct 19, 2009 5.753 5.800 5.668 5.784 742,431 +0.05(+0.95%)
Oct 16, 2009 5.652 5.792 5.567 5.730 1,385,440 +0.05(+0.82%)
Oct 15, 2009 5.435 5.722 5.163 5.683 2,740,344 +0.28(+5.17%)
Oct 14, 2009 5.598 5.598 5.404 5.404 4,954,248 -0.12(-2.11%)
Oct 13, 2009 5.738 5.738 5.513 5.520 807,320 -0.23(-3.92%)
Oct 12, 2009 5.792 5.792 5.691 5.746 589,920 +0.02(+0.27%)
Oct 09, 2009 5.660 5.730 5.629 5.730 628,863 +0.04(+0.68%)
Oct 08, 2009 5.559 5.699 5.505 5.691 1,722,269 +0.16(+2.95%)
Oct 07, 2009 5.497 5.575 5.443 5.528 610,890 +0.01(+0.14%)
Oct 06, 2009 5.419 5.544 5.396 5.520 1,647,494 +0.12(+2.30%)
Oct 05, 2009 5.303 5.427 5.202 5.396 1,242,866 +0.13(+2.51%)
Oct 02, 2009 4.876 5.295 4.845 5.264 2,132,776 +0.09(+1.80%)
Oct 01, 2009 5.412 5.458 5.078 5.171 2,657,353 -0.27(-4.99%)
Sep 30, 2009 5.450 5.474 5.291 5.443 3,210,802 +0.02(+0.29%)
Sep 29, 2009 5.443 5.528 5.412 5.427 1,358,603 +0.01(+0.14%)
Sep 28, 2009 5.334 5.567 5.288 5.419 1,586,915 +0.10(+1.90%)
Sep 25, 2009 5.381 5.404 5.241 5.319 1,149,549 -0.08(-1.44%)
Sep 24, 2009 5.559 5.582 5.303 5.396 1,369,361 -0.16(-2.93%)
Sep 23, 2009 5.707 5.753 5.536 5.559 1,261,982 -0.12(-2.19%)
Sep 22, 2009 5.621 5.722 5.559 5.683 1,242,761 +0.08(+1.39%)
Sep 21, 2009 5.660 5.668 5.567 5.606 1,639,949 -0.09(-1.64%)
Sep 18, 2009 5.443 5.730 5.443 5.699 3,898,241 +0.16(+2.95%)
Sep 17, 2009 5.590 5.621 5.466 5.536 1,770,002 +0.16(+2.88%)
Sep 16, 2009 5.412 5.598 5.342 5.381 1,130,464 -0.03(-0.57%)
Sep 15, 2009 5.419 5.474 5.334 5.412 1,447,401 -0.01(-0.14%)
Sep 14, 2009 5.474 5.513 5.412 5.419 1,922,247 -0.09(-1.69%)
Sep 11, 2009 5.567 5.590 5.404 5.513 2,744,258 -0.06(-1.11%)
Sep 10, 2009 5.551 5.590 5.520 5.575 971,423 +0.02(+0.42%)
Sep 09, 2009 5.513 5.551 5.489 5.551 1,376,081 +0.05(+0.99%)
Sep 08, 2009 5.559 5.559 5.392 5.497 774,036 -0.02(-0.28%)
Sep 04, 2009 5.513 5.536 5.450 5.513 562,563 +0.01(+0.14%)
Sep 03, 2009 5.396 5.559 5.326 5.505 2,605,242 +0.12(+2.31%)
Sep 02, 2009 5.280 5.458 5.280 5.381 1,089,079 +0.02(+0.29%)
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.