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

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
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 (%)
Nov 30, 2011 8.209 8.265 8.104 8.265 1,257,212 +0.40(+5.02%)
Nov 29, 2011 7.790 7.943 7.749 7.870 822,323 +0.16(+2.09%)
Nov 28, 2011 7.685 7.822 7.596 7.709 677,325 +0.24(+3.24%)
Nov 25, 2011 7.532 7.596 7.467 7.467 421,972 -0.10(-1.28%)
Nov 23, 2011 7.717 7.741 7.564 7.564 518,002 -0.25(-3.20%)
Nov 22, 2011 7.886 7.886 7.741 7.814 577,052 -0.07(-0.92%)
Nov 21, 2011 7.895 7.935 7.774 7.886 540,183 -0.15(-1.91%)
Nov 18, 2011 8.064 8.088 7.959 8.040 556,490 +0.02(+0.30%)
Nov 17, 2011 8.024 8.177 7.991 8.016 1,253,159 -0.02(-0.20%)
Nov 16, 2011 8.161 8.257 8.024 8.032 700,323 -0.21(-2.54%)
Nov 15, 2011 8.201 8.362 8.153 8.241 812,808 +0.00(+0.00%)
Nov 14, 2011 8.338 8.346 8.145 8.241 549,173 -0.08(-0.97%)
Nov 11, 2011 8.241 8.395 8.209 8.322 604,582 +0.16(+1.98%)
Nov 10, 2011 8.201 8.241 8.072 8.161 562,381 +0.08(+1.00%)
Nov 09, 2011 8.177 8.257 8.007 8.080 801,066 -0.33(-3.93%)
Nov 08, 2011 8.419 8.532 8.241 8.411 1,193,922 +0.06(+0.77%)
Nov 07, 2011 8.274 8.386 8.153 8.346 1,092,564 +0.04(+0.49%)
Nov 04, 2011 8.104 8.322 8.096 8.306 1,170,207 +0.11(+1.38%)
Nov 03, 2011 8.064 8.193 7.935 8.193 1,423,998 +0.26(+3.25%)
Nov 02, 2011 7.733 7.951 7.717 7.935 1,230,940 +0.27(+3.58%)
Nov 01, 2011 7.838 7.967 7.620 7.661 2,183,929 -0.40(-5.00%)
Oct 31, 2011 8.274 8.354 8.064 8.064 1,945,979 -0.31(-3.66%)
Oct 28, 2011 8.403 8.467 8.306 8.370 1,146,960 -0.02(-0.19%)
Oct 27, 2011 8.661 8.661 8.314 8.386 2,056,410 +0.07(+0.87%)
Oct 26, 2011 8.233 8.338 8.007 8.314 992,362 +0.17(+2.08%)
Oct 25, 2011 8.201 8.274 8.112 8.145 1,084,216 -0.06(-0.79%)
Oct 24, 2011 8.056 8.257 8.024 8.209 1,692,291 +0.13(+1.60%)
Oct 21, 2011 7.983 8.201 7.967 8.080 763,198 +0.13(+1.62%)
Oct 20, 2011 7.895 8.007 7.774 7.951 664,580 +0.07(+0.92%)
Oct 19, 2011 8.016 8.140 7.846 7.878 848,898 -0.15(-1.91%)
Oct 18, 2011 7.838 8.120 7.731 8.032 790,925 +0.19(+2.47%)
Oct 17, 2011 8.032 8.112 7.806 7.838 891,590 -0.28(-3.48%)
Oct 14, 2011 8.112 8.169 7.967 8.120 919,546 +0.10(+1.31%)
Oct 13, 2011 7.933 8.064 7.878 8.016 701,412 +0.05(+0.61%)
Oct 12, 2011 7.838 8.080 7.774 7.967 890,487 +0.20(+2.60%)
Oct 11, 2011 7.725 7.878 7.693 7.766 921,886 -0.03(-0.41%)
Oct 10, 2011 7.637 7.806 7.565 7.798 793,491 +0.28(+3.74%)
Oct 07, 2011 7.733 7.766 7.509 7.517 1,461,873 -0.15(-1.99%)
Oct 06, 2011 7.589 7.693 7.589 7.669 973,711 +0.19(+2.58%)
Oct 05, 2011 7.340 7.541 7.244 7.477 834,169 +0.17(+2.31%)
Oct 04, 2011 6.899 7.340 6.843 7.308 1,584,050 +0.34(+4.83%)
Oct 03, 2011 7.324 7.485 6.963 6.971 1,833,468 -0.38(-5.13%)
Sep 30, 2011 7.477 7.657 7.348 7.348 1,732,864 -0.27(-3.58%)
Sep 29, 2011 7.717 7.758 7.437 7.621 1,167,618 +0.07(+0.96%)
Sep 28, 2011 7.846 7.862 7.481 7.549 1,340,425 -0.29(-3.68%)
Sep 27, 2011 7.878 8.038 7.790 7.838 1,075,294 +0.14(+1.77%)
Sep 26, 2011 7.637 7.709 7.485 7.701 669,507 +0.10(+1.37%)
Sep 23, 2011 7.429 7.613 7.397 7.597 958,113 +0.16(+2.16%)
Sep 22, 2011 7.300 7.501 7.244 7.437 2,037,058 -0.08(-1.07%)
Sep 21, 2011 7.725 7.798 7.517 7.517 1,024,980 -0.24(-3.10%)
Sep 20, 2011 7.926 8.086 7.749 7.758 760,950 -0.15(-1.93%)
Sep 19, 2011 7.846 7.958 7.741 7.910 524,691 -0.09(-1.10%)
Sep 16, 2011 8.006 8.086 7.918 7.998 1,237,308 +0.03(+0.40%)
Sep 15, 2011 7.966 8.014 7.830 7.966 885,029 +0.07(+0.91%)
Sep 14, 2011 7.838 8.038 7.661 7.894 800,878 +0.14(+1.76%)
Sep 13, 2011 7.725 7.830 7.621 7.758 976,079 +0.10(+1.26%)
Sep 12, 2011 7.388 7.677 7.388 7.661 894,692 +0.11(+1.49%)
Sep 09, 2011 7.685 7.782 7.485 7.549 1,279,448 -0.22(-2.89%)
Sep 08, 2011 7.958 8.046 7.766 7.774 691,843 -0.26(-3.29%)
Sep 07, 2011 7.822 8.070 7.822 8.038 698,955 +0.36(+4.70%)
Sep 06, 2011 7.437 7.717 7.405 7.677 971,967 -0.02(-0.21%)
Sep 02, 2011 7.822 7.918 7.661 7.693 760,687 -0.30(-3.71%)
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.