Skip to main content

Service Corp International (NY: SCI )

71.71 -1.33 (-1.82%)
Official Closing Price Updated: 4:10 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 5.824 5.994 2,712,820 +0.15(+2.52%)
Nov 27, 2009 5.886 5.901 5.800 5.847 396,135 -0.17(-2.84%)
Nov 25, 2009 6.033 6.072 5.940 6.018 587,789 +0.02(+0.26%)
Nov 24, 2009 5.987 6.002 5.847 6.002 1,109,327 +0.08(+1.31%)
Nov 23, 2009 6.033 6.095 5.893 5.925 822,839 +0.02(+0.39%)
Nov 20, 2009 5.839 5.925 5.730 5.901 1,019,187 +0.04(+0.66%)
Nov 19, 2009 6.049 6.057 5.800 5.862 924,537 -0.23(-3.70%)
Nov 18, 2009 6.010 6.134 5.917 6.088 1,535,641 +0.08(+1.29%)
Nov 17, 2009 5.808 6.041 5.746 6.010 1,887,900 +0.19(+3.20%)
Nov 16, 2009 5.862 6.049 5.754 5.824 3,063,783 +0.02(+0.27%)
Nov 13, 2009 5.754 5.831 5.723 5.808 1,081,086 +0.09(+1.63%)
Nov 12, 2009 5.730 5.855 5.707 5.715 1,398,925 -0.06(-1.08%)
Nov 11, 2009 5.870 5.909 5.777 5.777 2,619,429 -0.03(-0.53%)
Nov 10, 2009 5.870 5.940 5.777 5.808 2,322,221 -0.11(-1.84%)
Nov 09, 2009 5.940 6.033 5.893 5.917 2,806,727 +0.05(+0.93%)
Nov 06, 2009 5.800 5.940 5.723 5.862 2,066,733 +0.03(+0.53%)
Nov 05, 2009 5.435 5.862 5.435 5.831 2,798,218 +0.48(+9.00%)
Nov 04, 2009 5.280 5.474 5.171 5.350 1,927,187 +0.09(+1.62%)
Nov 03, 2009 5.187 5.327 5.179 5.265 1,624,515 +0.03(+0.59%)
Nov 02, 2009 5.342 5.397 5.140 5.233 1,868,652 -0.10(-1.89%)
Oct 30, 2009 5.521 5.560 5.305 5.334 1,617,712 -0.20(-3.65%)
Oct 29, 2009 5.435 5.560 5.373 5.536 1,601,808 +0.13(+2.44%)
Oct 28, 2009 5.544 5.548 5.365 5.404 2,203,381 -0.14(-2.52%)
Oct 27, 2009 5.482 5.575 5.397 5.544 1,541,956 +0.09(+1.71%)
Oct 26, 2009 5.513 5.567 5.311 5.451 1,575,555 -0.07(-1.27%)
Oct 23, 2009 5.622 5.622 5.497 5.521 1,247,476 -0.19(-3.40%)
Oct 22, 2009 5.684 5.738 5.575 5.715 1,235,376 +0.04(+0.68%)
Oct 21, 2009 5.746 5.886 5.668 5.676 1,184,824 -0.10(-1.75%)
Oct 20, 2009 5.777 5.839 5.761 5.777 1,084,580 -0.01(-0.13%)
Oct 19, 2009 5.754 5.800 5.668 5.785 742,379 +0.05(+0.95%)
Oct 16, 2009 5.653 5.793 5.567 5.730 1,385,342 +0.05(+0.82%)
Oct 15, 2009 5.435 5.723 5.164 5.684 2,740,150 +0.28(+5.17%)
Oct 14, 2009 5.598 5.598 5.404 5.404 4,953,897 -0.12(-2.11%)
Oct 13, 2009 5.738 5.738 5.513 5.521 807,263 -0.23(-3.92%)
Oct 12, 2009 5.793 5.793 5.692 5.746 589,879 +0.02(+0.27%)
Oct 09, 2009 5.661 5.730 5.629 5.730 628,819 +0.04(+0.68%)
Oct 08, 2009 5.560 5.699 5.505 5.692 1,722,147 +0.16(+2.95%)
Oct 07, 2009 5.497 5.575 5.443 5.529 610,846 +0.01(+0.14%)
Oct 06, 2009 5.420 5.544 5.397 5.521 1,647,378 +0.12(+2.30%)
Oct 05, 2009 5.303 5.428 5.202 5.397 1,242,778 +0.13(+2.51%)
Oct 02, 2009 4.876 5.296 4.845 5.265 2,132,626 +0.09(+1.80%)
Oct 01, 2009 5.412 5.459 5.078 5.171 2,657,165 -0.27(-4.99%)
Sep 30, 2009 5.451 5.474 5.292 5.443 3,210,575 +0.02(+0.29%)
Sep 29, 2009 5.443 5.529 5.412 5.428 1,358,507 +0.01(+0.14%)
Sep 28, 2009 5.334 5.567 5.288 5.420 1,586,803 +0.10(+1.90%)
Sep 25, 2009 5.381 5.404 5.241 5.319 1,149,467 -0.08(-1.44%)
Sep 24, 2009 5.560 5.583 5.303 5.397 1,369,265 -0.16(-2.93%)
Sep 23, 2009 5.707 5.754 5.536 5.560 1,261,893 -0.12(-2.19%)
Sep 22, 2009 5.622 5.723 5.560 5.684 1,242,673 +0.08(+1.39%)
Sep 21, 2009 5.661 5.668 5.567 5.606 1,639,833 -0.09(-1.63%)
Sep 18, 2009 5.443 5.730 5.443 5.699 3,897,966 +0.16(+2.95%)
Sep 17, 2009 5.591 5.622 5.466 5.536 1,769,877 +0.16(+2.88%)
Sep 16, 2009 5.412 5.598 5.342 5.381 1,130,384 -0.03(-0.57%)
Sep 15, 2009 5.420 5.474 5.334 5.412 1,447,299 -0.01(-0.14%)
Sep 14, 2009 5.474 5.513 5.412 5.420 1,922,111 -0.09(-1.69%)
Sep 11, 2009 5.567 5.591 5.404 5.513 2,744,064 -0.06(-1.11%)
Sep 10, 2009 5.552 5.591 5.521 5.575 971,354 +0.02(+0.42%)
Sep 09, 2009 5.513 5.552 5.490 5.552 1,375,983 +0.05(+0.99%)
Sep 08, 2009 5.560 5.560 5.393 5.497 773,982 -0.02(-0.28%)
Sep 04, 2009 5.513 5.536 5.451 5.513 562,523 +0.01(+0.14%)
Sep 03, 2009 5.397 5.560 5.327 5.505 2,605,058 +0.12(+2.31%)
Sep 02, 2009 5.280 5.459 5.280 5.381 1,089,002 +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.