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 (%)
Apr 30, 2013 13.84 13.98 13.76 13.98 1,284,446 +0.16(+1.14%)
Apr 29, 2013 13.69 13.87 13.63 13.82 1,195,546 +0.19(+1.40%)
Apr 26, 2013 13.91 13.89 13.60 13.63 1,778,032 -0.26(-1.85%)
Apr 25, 2013 13.29 14.23 13.29 13.89 3,391,530 +0.69(+5.21%)
Apr 24, 2013 13.17 13.23 13.09 13.20 749,175 +0.02(+0.19%)
Apr 23, 2013 13.02 13.21 13.02 13.17 821,986 +0.24(+1.86%)
Apr 22, 2013 12.92 12.98 12.73 12.93 787,780 +0.00(+0.00%)
Apr 19, 2013 12.84 13.06 12.73 12.93 516,881 +0.10(+0.77%)
Apr 18, 2013 12.99 13.08 12.75 12.83 930,224 -0.16(-1.21%)
Apr 17, 2013 13.11 13.18 12.89 12.99 1,233,478 -0.19(-1.45%)
Apr 16, 2013 13.36 13.36 13.03 13.18 1,181,623 +0.22(+1.73%)
Apr 15, 2013 13.42 13.46 12.94 12.96 1,674,571 -0.55(-4.05%)
Apr 12, 2013 13.60 13.62 13.47 13.50 826,502 -0.13(-0.97%)
Apr 11, 2013 13.60 13.68 13.55 13.64 942,823 +0.06(+0.43%)
Apr 10, 2013 13.62 13.65 13.57 13.58 1,141,223 -0.01(-0.06%)
Apr 09, 2013 13.60 13.61 13.45 13.59 898,941 +0.02(+0.12%)
Apr 08, 2013 13.56 13.63 13.46 13.57 562,099 +0.03(+0.24%)
Apr 05, 2013 13.42 13.60 13.39 13.54 996,375 -0.02(-0.12%)
Apr 04, 2013 13.48 13.59 13.40 13.55 555,461 +0.12(+0.92%)
Apr 03, 2013 13.76 13.76 13.41 13.43 1,195,696 -0.27(-1.99%)
Apr 02, 2013 13.86 13.94 13.67 13.70 1,099,430 -0.09(-0.66%)
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.