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

Service Corp International (NY: SCI )

73.28 +1.26 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2011 7.477 7.658 7.349 7.349 1,732,742 -0.27(-3.58%)
Sep 29, 2011 7.718 7.758 7.437 7.622 1,167,536 +0.07(+0.96%)
Sep 28, 2011 7.846 7.862 7.481 7.549 1,340,330 -0.29(-3.68%)
Sep 27, 2011 7.878 8.039 7.790 7.838 1,075,218 +0.14(+1.77%)
Sep 26, 2011 7.638 7.710 7.485 7.702 669,459 +0.10(+1.37%)
Sep 23, 2011 7.429 7.614 7.397 7.598 958,045 +0.16(+2.16%)
Sep 22, 2011 7.301 7.501 7.245 7.437 2,036,914 -0.08(-1.07%)
Sep 21, 2011 7.726 7.798 7.517 7.517 1,024,907 -0.24(-3.10%)
Sep 20, 2011 7.927 8.087 7.750 7.758 760,896 -0.15(-1.93%)
Sep 19, 2011 7.846 7.959 7.742 7.910 524,654 -0.09(-1.10%)
Sep 16, 2011 8.007 8.087 7.919 7.999 1,237,221 +0.03(+0.40%)
Sep 15, 2011 7.967 8.015 7.830 7.967 884,966 +0.07(+0.91%)
Sep 14, 2011 7.838 8.039 7.662 7.894 800,821 +0.14(+1.76%)
Sep 13, 2011 7.726 7.830 7.622 7.758 976,010 +0.10(+1.26%)
Sep 12, 2011 7.389 7.678 7.389 7.662 894,629 +0.11(+1.49%)
Sep 09, 2011 7.686 7.782 7.485 7.549 1,279,358 -0.22(-2.89%)
Sep 08, 2011 7.959 8.047 7.766 7.774 691,795 -0.26(-3.29%)
Sep 07, 2011 7.822 8.071 7.822 8.039 698,906 +0.36(+4.70%)
Sep 06, 2011 7.437 7.718 7.405 7.678 971,898 -0.02(-0.21%)
Sep 02, 2011 7.822 7.919 7.662 7.694 760,633 -0.30(-3.71%)
Sep 01, 2011 8.175 8.368 7.959 7.991 910,710 -0.21(-2.54%)
Aug 31, 2011 8.191 8.376 8.079 8.199 1,107,351 +0.08(+0.99%)
Aug 30, 2011 8.023 8.223 8.007 8.119 1,195,568 +0.04(+0.50%)
Aug 29, 2011 7.806 8.111 7.734 8.079 1,233,071 +0.34(+4.46%)
Aug 26, 2011 7.485 7.782 7.261 7.734 1,297,641 +0.18(+2.44%)
Aug 25, 2011 7.943 7.943 7.541 7.549 1,689,433 -0.33(-4.18%)
Aug 24, 2011 7.638 7.910 7.638 7.878 1,451,217 +0.22(+2.83%)
Aug 23, 2011 7.453 7.726 7.365 7.662 1,628,541 +0.26(+3.47%)
Aug 22, 2011 7.574 7.574 7.325 7.405 1,642,862 +0.06(+0.87%)
Aug 19, 2011 7.357 7.598 7.341 7.341 1,369,616 -0.17(-2.24%)
Aug 18, 2011 7.517 7.549 7.261 7.509 1,769,611 -0.26(-3.41%)
Aug 17, 2011 7.886 7.902 7.686 7.774 1,181,384 -0.07(-0.92%)
Aug 16, 2011 7.750 7.906 7.654 7.846 1,348,850 -0.01(-0.10%)
Aug 15, 2011 7.702 7.870 7.690 7.854 1,455,233 +0.22(+2.94%)
Aug 12, 2011 7.670 7.750 7.509 7.630 1,034,146 +0.02(+0.32%)
Aug 11, 2011 7.293 7.702 7.208 7.606 1,601,355 +0.36(+4.98%)
Aug 10, 2011 7.148 7.574 7.108 7.245 2,907,146 -0.11(-1.53%)
Aug 09, 2011 7.253 7.357 6.715 7.357 2,838,312 +0.59(+8.65%)
Aug 08, 2011 7.253 7.421 6.747 6.771 4,749,245 -0.73(-9.73%)
Aug 05, 2011 7.919 7.935 7.309 7.501 2,272,265 -0.33(-4.20%)
Aug 04, 2011 8.159 8.199 7.822 7.830 1,792,754 -0.44(-5.33%)
Aug 03, 2011 8.151 8.296 7.935 8.272 1,234,631 +0.11(+1.38%)
Aug 02, 2011 8.280 8.432 8.143 8.159 1,408,506 -0.18(-2.21%)
Aug 01, 2011 8.504 8.520 8.167 8.344 1,253,039 -0.06(-0.67%)
Jul 29, 2011 8.280 8.472 8.071 8.400 1,618,451 +0.03(+0.38%)
Jul 28, 2011 8.713 8.713 8.336 8.368 1,850,167 -0.40(-4.57%)
Jul 27, 2011 8.961 8.961 8.729 8.769 1,034,546 -0.22(-2.41%)
Jul 26, 2011 9.138 9.138 8.961 8.986 914,846 -0.17(-1.84%)
Jul 25, 2011 9.146 9.322 9.122 9.154 716,389 -0.13(-1.38%)
Jul 22, 2011 9.290 9.331 9.266 9.282 517,332 +0.06(+0.70%)
Jul 21, 2011 9.154 9.290 9.122 9.218 659,487 +0.09(+0.97%)
Jul 20, 2011 9.082 9.194 9.049 9.130 1,080,444 +0.06(+0.71%)
Jul 19, 2011 8.937 9.098 8.937 9.066 756,408 +0.19(+2.17%)
Jul 18, 2011 8.994 9.018 8.833 8.873 606,265 -0.16(-1.78%)
Jul 15, 2011 9.066 9.106 8.961 9.034 824,204 +0.00(+0.00%)
Jul 14, 2011 9.202 9.322 8.986 9.034 1,029,746 -0.15(-1.66%)
Jul 13, 2011 9.282 9.395 9.154 9.186 850,886 -0.03(-0.35%)
Jul 12, 2011 9.218 9.327 9.190 9.218 870,611 -0.05(-0.52%)
Jul 11, 2011 9.418 9.450 9.210 9.266 861,549 -0.30(-3.09%)
Jul 08, 2011 9.482 9.562 9.402 9.562 677,475 -0.02(-0.17%)
Jul 07, 2011 9.658 9.682 9.570 9.578 1,151,052 -0.02(-0.17%)
Jul 06, 2011 9.570 9.642 9.498 9.594 1,813,188 +0.04(+0.42%)
Jul 05, 2011 9.578 9.578 9.442 9.554 650,559 -0.03(-0.33%)
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.