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

Service Corp International (NY: SCI )

72.11 -0.93 (-1.27%)
Streaming Delayed Price Updated: 2:09 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, 2011 8.747 8.851 8.708 8.795 861,564 +0.02(+0.27%)
Mar 30, 2011 8.572 8.851 8.572 8.771 923,012 +0.21(+2.41%)
Mar 29, 2011 8.493 8.588 8.397 8.564 1,302,441 +0.04(+0.47%)
Mar 28, 2011 8.588 8.700 8.477 8.525 1,395,761 -0.01(-0.09%)
Mar 25, 2011 8.556 8.660 8.525 8.533 1,093,375 +0.03(+0.37%)
Mar 24, 2011 8.668 8.708 8.501 8.501 1,948,726 -0.13(-1.47%)
Mar 23, 2011 8.588 8.731 8.517 8.628 1,039,325 +0.01(+0.09%)
Mar 22, 2011 8.700 8.723 8.580 8.620 542,072 -0.04(-0.46%)
Mar 21, 2011 8.644 8.684 8.612 8.660 1,318,431 +0.23(+2.74%)
Mar 18, 2011 8.596 8.596 8.127 8.429 2,068,608 -0.02(-0.28%)
Mar 17, 2011 8.453 8.517 8.429 8.453 818,768 +0.09(+1.05%)
Mar 16, 2011 8.429 8.493 8.286 8.366 1,014,738 -0.08(-0.94%)
Mar 15, 2011 8.413 8.517 8.397 8.445 898,808 -0.09(-1.03%)
Mar 14, 2011 8.588 8.668 8.429 8.533 1,057,425 -0.14(-1.56%)
Mar 11, 2011 8.604 8.708 8.525 8.668 643,229 +0.07(+0.83%)
Mar 10, 2011 8.652 8.700 8.548 8.596 855,587 -0.19(-2.17%)
Mar 09, 2011 8.771 8.859 8.652 8.787 865,630 -0.02(-0.18%)
Mar 08, 2011 8.668 8.867 8.588 8.803 1,157,039 +0.11(+1.28%)
Mar 07, 2011 8.747 8.810 8.596 8.692 1,110,732 -0.05(-0.55%)
Mar 04, 2011 8.739 8.763 8.644 8.739 989,168 -0.02(-0.27%)
Mar 03, 2011 8.676 8.787 8.636 8.763 1,246,195 +0.14(+1.57%)
Mar 02, 2011 8.469 8.731 8.469 8.628 1,418,238 +0.19(+2.26%)
Mar 01, 2011 8.660 8.715 8.366 8.437 1,625,965 -0.23(-2.66%)
Feb 28, 2011 8.660 8.715 8.588 8.668 2,147,558 +0.03(+0.37%)
Feb 25, 2011 8.334 8.636 8.310 8.636 2,341,892 +0.38(+4.62%)
Feb 24, 2011 8.389 8.413 8.214 8.254 2,448,678 -0.10(-1.14%)
Feb 23, 2011 8.572 8.620 8.262 8.350 1,838,855 -0.19(-2.23%)
Feb 22, 2011 8.779 8.795 8.493 8.541 2,430,678 -0.31(-3.50%)
Feb 18, 2011 8.843 8.875 8.731 8.851 2,724,489 +0.02(+0.18%)
Feb 17, 2011 8.755 8.906 8.731 8.835 1,730,553 +0.03(+0.36%)
Feb 16, 2011 8.835 8.946 8.747 8.803 2,096,568 +0.00(+0.00%)
Feb 15, 2011 8.819 8.867 8.723 8.803 1,435,623 -0.04(-0.45%)
Feb 14, 2011 8.819 8.946 8.747 8.843 1,478,721 +0.03(+0.36%)
Feb 11, 2011 8.541 8.946 8.429 8.811 3,651,359 +0.24(+2.78%)
Feb 10, 2011 7.244 8.620 7.244 8.572 7,092,761 +1.34(+18.59%)
Feb 09, 2011 7.276 7.300 7.220 7.228 902,036 -0.06(-0.87%)
Feb 08, 2011 7.157 7.292 7.157 7.292 781,497 +0.13(+1.78%)
Feb 07, 2011 7.149 7.181 7.087 7.165 894,503 +0.02(+0.33%)
Feb 04, 2011 7.093 7.141 7.030 7.141 740,167 +0.06(+0.79%)
Feb 03, 2011 7.014 7.117 6.902 7.085 593,683 +0.05(+0.68%)
Feb 02, 2011 7.093 7.133 6.990 7.038 890,164 -0.09(-1.23%)
Feb 01, 2011 6.950 7.149 6.863 7.125 1,052,816 +0.23(+3.34%)
Jan 31, 2011 6.926 6.974 6.871 6.894 954,660 +0.00(+0.00%)
Jan 28, 2011 6.982 7.014 6.871 6.894 850,234 -0.09(-1.25%)
Jan 27, 2011 6.886 7.022 6.855 6.982 897,649 +0.07(+1.04%)
Jan 26, 2011 6.894 6.919 6.831 6.910 657,775 +0.06(+0.93%)
Jan 25, 2011 6.863 6.910 6.759 6.847 785,345 -0.06(-0.92%)
Jan 24, 2011 6.823 6.938 6.807 6.910 727,641 +0.08(+1.16%)
Jan 21, 2011 6.879 6.894 6.815 6.831 678,243 +0.02(+0.23%)
Jan 20, 2011 6.807 6.902 6.759 6.815 813,735 -0.02(-0.35%)
Jan 19, 2011 6.863 6.918 6.767 6.839 1,434,872 -0.06(-0.81%)
Jan 18, 2011 6.775 6.894 6.648 6.894 1,735,237 +0.09(+1.29%)
Jan 14, 2011 6.688 6.823 6.656 6.807 1,259,001 +0.10(+1.54%)
Jan 13, 2011 6.632 6.720 6.624 6.704 1,458,097 +0.06(+0.84%)
Jan 12, 2011 6.553 6.672 6.505 6.648 984,041 +0.16(+2.45%)
Jan 11, 2011 6.473 6.521 6.378 6.489 1,107,292 +0.02(+0.24%)
Jan 10, 2011 6.378 6.521 6.331 6.473 1,395,244 +0.05(+0.74%)
Jan 07, 2011 6.560 6.576 6.402 6.426 899,202 -0.12(-1.81%)
Jan 06, 2011 6.497 6.584 6.426 6.544 1,078,927 +0.04(+0.61%)
Jan 05, 2011 6.465 6.560 6.410 6.505 1,365,293 +0.01(+0.12%)
Jan 04, 2011 6.592 6.608 6.457 6.497 829,338 -0.08(-1.20%)
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.