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

Service Corp International (NY: SCI )

71.29 -0.28 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 29, 2005 6.830 6.838 6.760 6.760 1,054,520 -0.06(-0.91%)
Jul 28, 2005 6.783 6.846 6.776 6.822 761,327 +0.04(+0.57%)
Jul 27, 2005 6.768 6.799 6.760 6.783 810,064 +0.02(+0.35%)
Jul 26, 2005 6.643 6.783 6.635 6.760 1,542,919 +0.12(+1.76%)
Jul 25, 2005 6.565 6.674 6.565 6.643 1,647,447 +0.05(+0.83%)
Jul 22, 2005 6.604 6.604 6.542 6.588 267,541 -0.02(-0.35%)
Jul 21, 2005 6.627 6.674 6.588 6.612 380,150 -0.02(-0.24%)
Jul 20, 2005 6.627 6.659 6.549 6.627 4,578,737 -0.03(-0.47%)
Jul 19, 2005 6.674 6.705 6.627 6.659 596,005 -0.02(-0.23%)
Jul 18, 2005 6.581 6.705 6.573 6.674 1,666,686 +0.10(+1.54%)
Jul 15, 2005 6.534 6.620 6.510 6.573 3,362,614 +0.09(+1.44%)
Jul 14, 2005 6.503 6.518 6.417 6.479 879,194 -0.01(-0.12%)
Jul 13, 2005 6.487 6.518 6.440 6.487 1,688,874 +0.01(+0.12%)
Jul 12, 2005 6.417 6.503 6.393 6.479 3,638,108 +0.04(+0.61%)
Jul 11, 2005 6.456 6.510 6.417 6.440 2,974,255 -0.01(-0.12%)
Jul 08, 2005 6.471 6.510 6.440 6.448 985,005 -0.07(-1.08%)
Jul 07, 2005 6.471 6.549 6.471 6.518 980,131 -0.03(-0.48%)
Jul 06, 2005 6.354 6.581 6.316 6.549 1,626,413 +0.17(+2.69%)
Jul 05, 2005 6.245 6.386 6.245 6.378 604,342 +0.08(+1.24%)
Jul 01, 2005 6.245 6.300 6.214 6.300 907,923 +0.05(+0.75%)
Jun 30, 2005 6.245 6.292 6.238 6.253 1,233,309 +0.01(+0.12%)
Jun 29, 2005 6.245 6.347 6.238 6.245 541,368 -0.01(-0.12%)
Jun 28, 2005 6.214 6.292 6.199 6.253 974,616 +0.05(+0.75%)
Jun 27, 2005 6.043 6.261 6.035 6.206 3,491,639 -0.03(-0.50%)
Jun 24, 2005 6.160 6.292 6.152 6.238 3,681,843 +0.11(+1.78%)
Jun 23, 2005 6.050 6.191 5.941 6.128 3,171,384 +0.08(+1.29%)
Jun 22, 2005 5.887 6.058 5.887 6.050 11,947,939 +0.16(+2.65%)
Jun 21, 2005 5.848 5.949 5.840 5.894 468,647 +0.03(+0.53%)
Jun 20, 2005 5.879 5.879 5.840 5.863 652,438 -0.02(-0.27%)
Jun 17, 2005 5.848 5.879 5.793 5.879 1,568,826 +0.02(+0.40%)
Jun 16, 2005 5.848 5.871 5.771 5.855 2,984,387 +0.02(+0.27%)
Jun 15, 2005 5.793 5.863 5.746 5.840 1,882,027 +0.00(+0.00%)
Jun 14, 2005 5.778 5.863 5.770 5.840 768,253 +0.05(+0.94%)
Jun 13, 2005 5.785 5.848 5.731 5.785 835,972 -0.02(-0.40%)
Jun 10, 2005 5.832 5.879 5.793 5.809 280,880 -0.04(-0.67%)
Jun 09, 2005 5.809 5.848 5.762 5.848 1,009,246 +0.04(+0.67%)
Jun 08, 2005 5.793 5.863 5.770 5.809 779,924 -0.02(-0.40%)
Jun 07, 2005 5.785 5.902 5.778 5.832 1,204,964 -0.04(-0.66%)
Jun 06, 2005 5.910 5.918 5.832 5.871 3,098,022 -0.02(-0.40%)
Jun 03, 2005 5.926 5.965 5.863 5.894 7,312,897 -0.03(-0.53%)
Jun 02, 2005 5.926 5.965 5.887 5.926 2,741,342 +0.00(+0.00%)
Jun 01, 2005 5.918 5.980 5.887 5.926 9,139,134 +0.02(+0.26%)
May 31, 2005 5.840 6.004 5.840 5.910 3,986,066 +0.04(+0.66%)
May 27, 2005 5.676 5.879 5.661 5.871 3,385,187 +0.18(+3.15%)
May 26, 2005 5.622 5.700 5.575 5.692 2,147,389 +0.10(+1.81%)
May 25, 2005 5.512 5.614 5.512 5.590 2,485,600 +0.05(+0.99%)
May 24, 2005 5.481 5.551 5.481 5.536 4,289,007 +0.02(+0.42%)
May 23, 2005 5.528 5.551 5.458 5.512 4,946,831 +0.01(+0.14%)
May 20, 2005 5.520 5.551 5.497 5.505 1,422,101 -0.03(-0.56%)
May 19, 2005 5.536 5.614 5.512 5.536 1,566,518 +0.00(+0.00%)
May 18, 2005 5.520 5.536 5.473 5.536 1,038,231 +0.00(+0.00%)
May 17, 2005 5.434 5.536 5.434 5.536 2,207,413 +0.10(+1.87%)
May 16, 2005 5.473 5.590 5.411 5.434 1,556,385 -0.01(-0.14%)
May 13, 2005 5.466 5.497 5.424 5.442 515,075 -0.03(-0.57%)
May 12, 2005 5.450 5.544 5.434 5.473 605,239 +0.03(+0.57%)
May 11, 2005 5.411 5.450 5.380 5.442 454,282 -0.01(-0.14%)
May 10, 2005 5.442 5.489 5.395 5.450 370,787 -0.01(-0.14%)
May 09, 2005 5.380 5.505 5.380 5.458 532,262 +0.08(+1.45%)
May 06, 2005 5.395 5.442 5.372 5.380 488,911 -0.04(-0.72%)
May 05, 2005 5.442 5.442 5.349 5.419 3,438,798 -0.05(-0.86%)
May 04, 2005 5.505 5.512 5.411 5.466 1,765,571 -0.06(-1.13%)
May 03, 2005 5.590 5.606 5.520 5.528 760,686 -0.07(-1.25%)
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.