Skip to main content

Service Corp International (NY: SCI )

81.65 +5.44 (+7.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.469 5.551 5.432 5.551 661,516 +0.10(+1.92%)
Dec 30, 2004 5.439 5.491 5.424 5.447 482,884 +0.01(+0.14%)
Dec 29, 2004 5.439 5.506 5.424 5.439 507,042 -0.04(-0.68%)
Dec 28, 2004 5.462 5.477 5.402 5.477 416,048 +0.04(+0.69%)
Dec 27, 2004 5.409 5.469 5.380 5.439 412,961 +0.02(+0.41%)
Dec 23, 2004 5.402 5.484 5.402 5.417 393,366 +0.01(+0.14%)
Dec 22, 2004 5.335 5.409 5.335 5.409 772,776 +0.06(+1.11%)
Dec 21, 2004 5.283 5.365 5.275 5.350 724,058 +0.07(+1.27%)
Dec 20, 2004 5.253 5.313 5.216 5.283 523,952 +0.05(+1.00%)
Dec 17, 2004 5.298 5.342 5.216 5.231 806,462 -0.07(-1.27%)
Dec 16, 2004 5.253 5.328 5.238 5.298 559,249 +0.02(+0.42%)
Dec 15, 2004 5.253 5.305 5.253 5.275 584,749 -0.01(-0.14%)
Dec 14, 2004 5.216 5.313 5.216 5.283 692,250 +0.07(+1.29%)
Dec 13, 2004 5.223 5.260 5.208 5.216 5,675,300 -0.01(-0.28%)
Dec 10, 2004 5.231 5.260 5.223 5.231 728,889 +0.00(+0.00%)
Dec 09, 2004 5.313 5.328 5.193 5.231 966,708 -0.16(-2.90%)
Dec 08, 2004 5.283 5.395 5.268 5.387 527,173 +0.10(+1.83%)
Dec 07, 2004 5.357 5.387 5.223 5.290 2,781,081 -0.10(-1.80%)
Dec 06, 2004 5.380 5.432 5.305 5.387 1,068,841 -0.01(-0.28%)
Dec 03, 2004 5.357 5.417 5.328 5.402 531,468 +0.04(+0.83%)
Dec 02, 2004 5.402 5.424 5.290 5.357 1,061,459 -0.05(-0.96%)
Dec 01, 2004 5.246 5.424 5.223 5.409 1,719,889 +0.15(+2.83%)
Nov 30, 2004 5.156 5.268 5.104 5.260 3,922,395 +0.09(+1.73%)
Nov 29, 2004 5.067 5.216 5.059 5.171 2,309,470 +0.02(+0.43%)
Nov 26, 2004 5.149 5.216 5.141 5.149 227,081 -0.06(-1.14%)
Nov 24, 2004 5.104 5.208 5.089 5.208 428,529 +0.07(+1.45%)
Nov 23, 2004 5.007 5.171 4.918 5.134 3,196,726 +0.12(+2.38%)
Nov 22, 2004 5.164 5.178 4.918 5.015 984,289 -0.19(-3.72%)
Nov 19, 2004 5.171 5.216 5.119 5.208 806,999 +0.02(+0.43%)
Nov 18, 2004 5.164 5.193 5.126 5.186 1,023,881 +0.02(+0.43%)
Nov 17, 2004 5.216 5.260 5.104 5.164 982,276 -0.04(-0.72%)
Nov 16, 2004 5.201 5.238 5.164 5.201 889,940 +0.00(+0.00%)
Nov 15, 2004 5.216 5.216 5.119 5.201 562,873 -0.01(-0.29%)
Nov 12, 2004 5.171 5.216 5.082 5.216 948,455 +0.04(+0.86%)
Nov 11, 2004 5.067 5.238 5.044 5.171 1,088,033 +0.13(+2.66%)
Nov 10, 2004 4.940 5.052 4.940 5.037 1,361,685 +0.07(+1.35%)
Nov 09, 2004 4.858 4.970 4.843 4.970 946,040 +0.09(+1.83%)
Nov 08, 2004 4.866 4.925 4.679 4.880 1,458,316 +0.01(+0.31%)
Nov 05, 2004 4.933 4.992 4.843 4.866 606,088 -0.05(-1.06%)
Nov 04, 2004 4.843 4.940 4.843 4.918 731,305 +0.07(+1.54%)
Nov 03, 2004 5.029 5.074 4.784 4.843 1,273,510 -0.19(-3.70%)
Nov 02, 2004 5.000 5.037 4.940 5.029 437,655 +0.04(+0.75%)
Nov 01, 2004 4.925 5.104 4.858 4.992 1,312,565 +0.07(+1.36%)
Oct 29, 2004 4.880 4.925 4.806 4.925 632,661 +0.01(+0.15%)
Oct 28, 2004 4.880 4.918 4.836 4.918 560,054 +0.01(+0.15%)
Oct 27, 2004 4.880 4.947 4.806 4.910 569,180 +0.07(+1.38%)
Oct 26, 2004 4.858 4.955 4.806 4.843 1,348,533 -0.04(-0.76%)
Oct 25, 2004 4.933 4.947 4.858 4.880 467,047 -0.07(-1.36%)
Oct 22, 2004 4.947 4.985 4.918 4.947 959,326 -0.01(-0.15%)
Oct 21, 2004 5.000 5.007 4.918 4.955 694,666 -0.06(-1.19%)
Oct 20, 2004 5.015 5.029 4.985 5.015 685,405 +0.00(+0.00%)
Oct 19, 2004 5.029 5.029 4.985 5.015 955,166 -0.01(-0.30%)
Oct 18, 2004 4.970 5.029 4.933 5.029 1,065,351 +0.16(+3.37%)
Oct 15, 2004 4.769 4.925 4.754 4.866 767,944 +0.07(+1.56%)
Oct 14, 2004 4.806 4.843 4.739 4.791 1,018,915 -0.04(-0.77%)
Oct 13, 2004 4.843 4.866 4.754 4.828 879,203 +0.01(+0.15%)
Oct 12, 2004 4.784 4.843 4.754 4.821 426,248 +0.04(+0.78%)
Oct 11, 2004 4.821 4.843 4.754 4.784 747,678 -0.04(-0.93%)
Oct 08, 2004 4.784 4.880 4.776 4.828 741,505 -0.01(-0.15%)
Oct 07, 2004 4.843 4.851 4.821 4.836 955,166 -0.04(-0.92%)
Oct 06, 2004 4.731 4.910 4.731 4.880 966,171 +0.11(+2.34%)
Oct 05, 2004 4.605 4.836 4.560 4.769 3,631,161 +0.16(+3.56%)
Oct 04, 2004 4.620 4.687 4.553 4.605 692,250 -0.03(-0.64%)
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.