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: 4:10 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 (%)
Mar 31, 2006 6.017 6.095 5.986 6.056 1,128,248 +0.01(+0.13%)
Mar 30, 2006 6.064 6.118 6.017 6.048 1,172,425 -0.05(-0.76%)
Mar 29, 2006 6.048 6.149 6.033 6.095 322,632 +0.03(+0.51%)
Mar 28, 2006 6.056 6.079 6.010 6.064 889,848 -0.02(-0.38%)
Mar 27, 2006 6.250 6.250 6.025 6.087 903,114 -0.19(-2.97%)
Mar 24, 2006 6.266 6.297 6.242 6.274 413,304 +0.00(+0.00%)
Mar 23, 2006 6.219 6.367 6.211 6.274 571,852 +0.06(+1.00%)
Mar 22, 2006 6.281 6.297 6.180 6.211 1,042,986 -0.08(-1.23%)
Mar 21, 2006 6.289 6.320 6.227 6.289 536,433 +0.01(+0.12%)
Mar 20, 2006 6.258 6.289 6.242 6.281 397,720 +0.02(+0.25%)
Mar 17, 2006 6.227 6.266 6.157 6.266 908,137 +0.04(+0.62%)
Mar 16, 2006 5.978 6.235 5.901 6.227 1,757,415 +0.21(+3.48%)
Mar 15, 2006 6.142 6.149 5.963 6.017 3,467,304 -0.10(-1.65%)
Mar 14, 2006 6.149 6.173 6.095 6.118 526,001 -0.02(-0.38%)
Mar 13, 2006 6.149 6.165 5.901 6.142 1,157,485 -0.02(-0.38%)
Mar 10, 2006 6.211 6.235 6.142 6.165 720,611 -0.04(-0.63%)
Mar 09, 2006 6.173 6.235 6.126 6.204 618,991 +0.01(+0.13%)
Mar 08, 2006 6.157 6.211 6.134 6.196 657,887 +0.02(+0.25%)
Mar 07, 2006 6.204 6.274 6.149 6.180 768,007 -0.04(-0.62%)
Mar 06, 2006 6.312 6.328 6.196 6.219 424,252 -0.12(-1.96%)
Mar 03, 2006 6.421 6.436 6.312 6.343 961,845 -0.10(-1.57%)
Mar 02, 2006 6.235 6.483 6.227 6.444 855,460 +0.21(+3.36%)
Mar 01, 2006 6.196 6.281 6.165 6.235 1,086,004 +0.06(+1.01%)
Feb 28, 2006 6.196 6.211 6.134 6.173 529,607 -0.02(-0.38%)
Feb 27, 2006 6.196 6.227 6.118 6.196 539,910 -0.02(-0.25%)
Feb 24, 2006 6.180 6.242 6.165 6.211 349,679 +0.01(+0.13%)
Feb 23, 2006 6.250 6.274 6.165 6.204 1,035,773 -0.05(-0.87%)
Feb 22, 2006 6.289 6.320 6.211 6.258 661,365 -0.02(-0.25%)
Feb 21, 2006 6.289 6.305 6.211 6.274 1,460,799 -0.02(-0.37%)
Feb 17, 2006 6.289 6.343 6.289 6.297 603,793 -0.03(-0.49%)
Feb 16, 2006 6.398 6.421 6.312 6.328 777,667 -0.09(-1.45%)
Feb 15, 2006 6.444 6.444 6.351 6.421 631,613 -0.09(-1.43%)
Feb 14, 2006 6.522 6.561 6.468 6.514 300,222 -0.04(-0.59%)
Feb 13, 2006 6.584 6.592 6.475 6.553 482,725 -0.02(-0.24%)
Feb 10, 2006 6.421 6.569 6.413 6.569 881,219 +0.16(+2.42%)
Feb 09, 2006 6.367 6.429 6.367 6.413 432,366 +0.05(+0.73%)
Feb 08, 2006 6.374 6.421 6.328 6.367 330,102 -0.03(-0.49%)
Feb 07, 2006 6.398 6.437 6.359 6.398 319,284 -0.02(-0.24%)
Feb 06, 2006 6.328 6.413 6.305 6.413 536,691 +0.07(+1.10%)
Feb 03, 2006 6.227 6.351 6.204 6.343 751,779 +0.12(+1.87%)
Feb 02, 2006 6.305 6.320 6.165 6.227 497,279 -0.09(-1.47%)
Feb 01, 2006 6.250 6.359 6.250 6.320 454,004 -0.03(-0.49%)
Jan 31, 2006 6.297 6.351 6.258 6.351 763,628 +0.04(+0.61%)
Jan 30, 2006 6.227 6.320 6.181 6.312 865,892 +0.07(+1.12%)
Jan 27, 2006 6.188 6.242 5.932 6.242 938,919 +0.06(+1.00%)
Jan 26, 2006 6.250 6.312 6.149 6.180 1,004,862 -0.07(-1.12%)
Jan 25, 2006 6.312 6.312 6.180 6.250 349,551 -0.06(-0.98%)
Jan 24, 2006 6.320 6.351 6.281 6.312 826,223 -0.02(-0.25%)
Jan 23, 2006 6.297 6.374 6.297 6.328 2,054,417 +0.04(+0.62%)
Jan 20, 2006 6.351 6.390 6.274 6.289 2,261,649 -0.08(-1.22%)
Jan 19, 2006 6.367 6.398 6.320 6.367 358,051 +0.00(+0.00%)
Jan 18, 2006 6.328 6.390 6.305 6.367 334,224 +0.00(+0.00%)
Jan 17, 2006 6.359 6.405 6.297 6.367 347,361 +0.04(+0.61%)
Jan 13, 2006 6.305 6.382 6.297 6.328 363,976 +0.00(+0.00%)
Jan 12, 2006 6.320 6.359 6.281 6.328 856,747 -0.02(-0.24%)
Jan 11, 2006 6.289 6.359 6.281 6.343 794,797 +0.04(+0.62%)
Jan 10, 2006 6.336 6.374 6.289 6.305 786,296 -0.03(-0.49%)
Jan 09, 2006 6.437 6.468 6.336 6.336 509,901 -0.11(-1.69%)
Jan 06, 2006 6.429 6.475 6.328 6.444 476,157 -0.01(-0.12%)
Jan 05, 2006 6.297 6.506 6.297 6.452 512,219 +0.15(+2.34%)
Jan 04, 2006 6.336 6.390 6.281 6.305 1,446,245 -0.02(-0.25%)
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.