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: 7:00 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 (%)
Sep 29, 2006 7.190 7.322 7.151 7.252 1,675,887 +0.11(+1.52%)
Sep 28, 2006 7.151 7.197 7.089 7.143 921,403 -0.01(-0.11%)
Sep 27, 2006 7.050 7.151 7.034 7.151 1,017,484 +0.09(+1.21%)
Sep 26, 2006 6.980 7.097 6.949 7.065 614,741 +0.11(+1.56%)
Sep 25, 2006 6.980 7.027 6.918 6.957 986,316 -0.05(-0.67%)
Sep 22, 2006 6.949 7.019 6.918 7.003 318,382 +0.00(+0.00%)
Sep 21, 2006 7.120 7.128 6.957 7.003 736,710 -0.08(-1.10%)
Sep 20, 2006 6.933 7.081 6.879 7.081 2,383,747 +0.15(+2.13%)
Sep 19, 2006 6.910 6.933 6.825 6.933 907,622 +0.02(+0.22%)
Sep 18, 2006 6.833 6.918 6.755 6.918 1,343,466 +0.08(+1.14%)
Sep 15, 2006 6.623 6.856 6.615 6.840 1,822,843 +0.19(+2.80%)
Sep 14, 2006 6.708 6.755 6.600 6.654 750,234 -0.08(-1.15%)
Sep 13, 2006 6.600 6.747 6.600 6.732 882,378 +0.10(+1.52%)
Sep 12, 2006 6.460 6.631 6.460 6.631 791,835 +0.11(+1.67%)
Sep 11, 2006 6.530 6.553 6.413 6.522 403,001 -0.03(-0.47%)
Sep 08, 2006 6.429 6.561 6.382 6.553 617,059 +0.16(+2.55%)
Sep 07, 2006 6.475 6.483 6.374 6.390 318,253 -0.12(-1.79%)
Sep 06, 2006 6.514 6.522 6.460 6.506 363,718 -0.01(-0.12%)
Sep 05, 2006 6.499 6.553 6.486 6.514 401,842 +0.01(+0.12%)
Sep 01, 2006 6.522 6.545 6.475 6.506 499,984 -0.02(-0.24%)
Aug 31, 2006 6.475 6.530 6.429 6.522 443,314 +0.02(+0.36%)
Aug 30, 2006 6.429 6.514 6.429 6.499 283,092 +0.05(+0.72%)
Aug 29, 2006 6.382 6.475 6.382 6.452 409,312 +0.03(+0.48%)
Aug 28, 2006 6.320 6.437 6.305 6.421 609,074 +0.05(+0.73%)
Aug 25, 2006 6.405 6.444 6.336 6.374 611,907 -0.05(-0.73%)
Aug 24, 2006 6.343 6.437 6.281 6.421 572,367 +0.05(+0.85%)
Aug 23, 2006 6.491 6.522 6.336 6.367 424,638 -0.15(-2.26%)
Aug 22, 2006 6.421 6.530 6.413 6.514 614,225 +0.05(+0.72%)
Aug 21, 2006 6.405 6.483 6.398 6.468 310,654 +0.01(+0.12%)
Aug 18, 2006 6.390 6.468 6.390 6.460 382,909 +0.05(+0.73%)
Aug 17, 2006 6.390 6.475 6.390 6.413 534,372 -0.03(-0.48%)
Aug 16, 2006 6.382 6.468 6.382 6.444 717,906 +0.00(+0.00%)
Aug 15, 2006 6.367 6.452 6.367 6.444 858,164 +0.08(+1.22%)
Aug 14, 2006 6.390 6.421 6.351 6.367 493,029 -0.05(-0.73%)
Aug 11, 2006 6.211 6.413 6.134 6.413 892,553 +0.21(+3.38%)
Aug 10, 2006 5.769 6.211 5.769 6.204 5,567,058 +0.39(+6.68%)
Aug 09, 2006 5.714 5.854 5.683 5.815 608,816 +0.09(+1.63%)
Aug 08, 2006 5.808 5.854 5.707 5.722 260,682 -0.09(-1.47%)
Aug 07, 2006 5.815 5.839 5.808 5.808 338,217 -0.01(-0.13%)
Aug 04, 2006 5.878 5.901 5.815 5.815 251,151 -0.08(-1.32%)
Aug 03, 2006 5.986 5.986 5.862 5.893 344,270 -0.09(-1.43%)
Aug 02, 2006 5.862 6.033 5.854 5.978 644,235 +0.12(+1.99%)
Aug 01, 2006 5.777 5.963 5.777 5.862 582,542 +0.03(+0.53%)
Jul 31, 2006 5.707 5.932 5.707 5.831 707,216 +0.05(+0.81%)
Jul 28, 2006 5.893 5.940 5.707 5.784 605,081 -0.14(-2.36%)
Jul 27, 2006 5.784 5.978 5.746 5.924 984,899 -0.06(-1.04%)
Jul 26, 2006 6.017 6.048 5.932 5.986 579,193 -0.03(-0.52%)
Jul 25, 2006 6.033 6.095 5.978 6.017 638,439 -0.05(-0.77%)
Jul 24, 2006 6.056 6.134 6.025 6.064 412,274 +0.01(+0.13%)
Jul 21, 2006 6.064 6.142 6.010 6.056 431,722 -0.04(-0.64%)
Jul 20, 2006 6.157 6.211 6.079 6.095 559,745 -0.09(-1.51%)
Jul 19, 2006 6.149 6.242 6.149 6.188 609,331 -0.02(-0.25%)
Jul 18, 2006 6.219 6.258 6.196 6.204 296,100 -0.05(-0.75%)
Jul 17, 2006 6.227 6.281 6.211 6.250 515,053 -0.01(-0.12%)
Jul 14, 2006 6.219 6.258 6.211 6.258 946,260 -0.01(-0.12%)
Jul 13, 2006 6.219 6.266 6.173 6.266 445,503 +0.02(+0.37%)
Jul 12, 2006 6.242 6.274 6.211 6.242 573,140 -0.02(-0.37%)
Jul 11, 2006 6.266 6.281 6.211 6.266 1,079,177 +0.02(+0.25%)
Jul 10, 2006 6.227 6.281 6.211 6.250 715,588 -0.05(-0.86%)
Jul 07, 2006 6.250 6.305 6.180 6.305 996,491 +0.05(+0.87%)
Jul 06, 2006 6.235 6.281 6.196 6.250 764,530 -0.02(-0.37%)
Jul 05, 2006 6.305 6.305 6.211 6.274 579,193 -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.