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

Service Corp International (NY: SCI )

73.04 +0.59 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 6.468 6.476 6.421 6.437 494,926 -0.03(-0.48%)
Sep 29, 2005 6.406 6.561 6.406 6.468 555,327 +0.02(+0.24%)
Sep 28, 2005 6.538 6.569 6.375 6.453 527,766 -0.11(-1.66%)
Sep 27, 2005 6.623 6.662 6.538 6.561 487,843 -0.09(-1.29%)
Sep 26, 2005 6.662 6.685 6.616 6.647 447,532 -0.02(-0.23%)
Sep 23, 2005 6.662 6.701 6.553 6.662 326,602 +0.07(+1.06%)
Sep 22, 2005 6.585 6.623 6.561 6.592 1,374,924 -0.04(-0.59%)
Sep 21, 2005 6.678 6.678 6.569 6.631 829,771 -0.03(-0.47%)
Sep 20, 2005 6.631 6.701 6.616 6.662 717,082 +0.04(+0.59%)
Sep 19, 2005 6.654 6.662 6.530 6.623 953,277 -0.05(-0.81%)
Sep 16, 2005 6.623 6.717 6.608 6.678 751,468 +0.06(+0.94%)
Sep 15, 2005 6.538 6.639 6.507 6.616 252,550 +0.05(+0.71%)
Sep 14, 2005 6.654 6.678 6.507 6.569 738,332 -0.12(-1.86%)
Sep 13, 2005 6.755 6.771 6.662 6.693 400,912 -0.08(-1.15%)
Sep 12, 2005 6.833 6.833 6.701 6.771 1,415,491 -0.10(-1.47%)
Sep 09, 2005 6.709 6.918 6.701 6.872 2,654,417 +0.18(+2.67%)
Sep 08, 2005 6.647 6.717 6.639 6.693 238,770 +0.05(+0.70%)
Sep 07, 2005 6.670 6.709 6.639 6.647 376,700 -0.03(-0.47%)
Sep 06, 2005 6.600 6.709 6.592 6.678 4,209,771 +0.05(+0.70%)
Sep 02, 2005 6.654 6.709 6.600 6.631 250,103 -0.05(-0.70%)
Sep 01, 2005 6.592 6.701 6.585 6.678 633,371 +0.09(+1.30%)
Aug 31, 2005 6.639 6.763 6.592 6.592 2,482,487 -0.07(-1.05%)
Aug 30, 2005 6.429 6.709 6.367 6.662 1,275,372 +0.06(+0.94%)
Aug 29, 2005 6.553 6.670 6.530 6.600 925,459 +0.01(+0.12%)
Aug 26, 2005 6.639 6.647 6.577 6.592 389,836 -0.03(-0.47%)
Aug 25, 2005 6.507 6.631 6.507 6.623 545,796 +0.09(+1.43%)
Aug 24, 2005 6.484 6.569 6.460 6.530 911,035 +0.05(+0.72%)
Aug 23, 2005 6.460 6.507 6.429 6.484 368,071 +0.00(+0.00%)
Aug 22, 2005 6.429 6.499 6.421 6.484 2,122,786 +0.04(+0.60%)
Aug 19, 2005 6.398 6.484 6.375 6.445 516,047 +0.03(+0.48%)
Aug 18, 2005 6.421 6.421 6.352 6.414 347,852 -0.05(-0.84%)
Aug 17, 2005 6.383 6.515 6.305 6.468 1,685,428 +0.05(+0.85%)
Aug 16, 2005 6.367 6.468 6.297 6.414 1,571,838 -0.14(-2.13%)
Aug 15, 2005 6.421 6.553 6.414 6.553 356,352 +0.12(+1.93%)
Aug 12, 2005 6.499 6.499 6.406 6.429 458,866 -0.09(-1.31%)
Aug 11, 2005 6.491 6.546 6.460 6.515 238,254 +0.01(+0.12%)
Aug 10, 2005 6.491 6.546 6.390 6.507 596,023 +0.00(+0.00%)
Aug 09, 2005 6.530 6.600 6.491 6.507 481,274 -0.06(-0.95%)
Aug 08, 2005 6.616 6.654 6.522 6.569 741,423 -0.02(-0.35%)
Aug 05, 2005 6.701 6.724 6.538 6.592 686,946 -0.14(-2.08%)
Aug 04, 2005 6.786 6.802 6.717 6.732 2,212,164 -0.06(-0.91%)
Aug 03, 2005 6.771 6.825 6.755 6.794 580,955 +0.02(+0.34%)
Aug 02, 2005 6.794 6.810 6.740 6.771 2,264,323 -0.04(-0.57%)
Aug 01, 2005 6.740 6.810 6.717 6.810 1,196,812 +0.08(+1.15%)
Jul 29, 2005 6.802 6.810 6.732 6.732 1,058,882 -0.06(-0.91%)
Jul 28, 2005 6.755 6.817 6.748 6.794 764,476 +0.04(+0.57%)
Jul 27, 2005 6.740 6.771 6.732 6.755 813,415 +0.02(+0.35%)
Jul 26, 2005 6.616 6.755 6.608 6.732 1,549,300 +0.12(+1.76%)
Jul 25, 2005 6.538 6.647 6.538 6.616 1,654,261 +0.05(+0.83%)
Jul 22, 2005 6.577 6.577 6.515 6.561 268,648 -0.02(-0.35%)
Jul 21, 2005 6.600 6.647 6.561 6.585 381,723 -0.02(-0.24%)
Jul 20, 2005 6.600 6.631 6.522 6.600 4,597,675 -0.03(-0.47%)
Jul 19, 2005 6.647 6.678 6.600 6.631 598,470 -0.02(-0.23%)
Jul 18, 2005 6.553 6.678 6.546 6.647 1,673,579 +0.10(+1.54%)
Jul 15, 2005 6.507 6.592 6.484 6.546 3,376,522 +0.09(+1.44%)
Jul 14, 2005 6.476 6.491 6.390 6.453 882,831 -0.01(-0.12%)
Jul 13, 2005 6.460 6.491 6.414 6.460 1,695,859 +0.01(+0.12%)
Jul 12, 2005 6.390 6.476 6.367 6.453 3,653,156 +0.04(+0.61%)
Jul 11, 2005 6.429 6.484 6.390 6.414 2,986,557 -0.01(-0.12%)
Jul 08, 2005 6.445 6.484 6.414 6.421 989,079 -0.07(-1.08%)
Jul 07, 2005 6.445 6.522 6.445 6.491 984,185 -0.03(-0.48%)
Jul 06, 2005 6.328 6.553 6.289 6.522 1,633,140 +0.17(+2.69%)
Jul 05, 2005 6.220 6.359 6.220 6.352 606,841 +0.08(+1.24%)
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.