Skip to main content

Service Corp International (NY: SCI )

72.45 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.477 7.657 7.348 7.348 1,732,864 -0.27(-3.58%)
Sep 29, 2011 7.717 7.758 7.437 7.621 1,167,618 +0.07(+0.96%)
Sep 28, 2011 7.846 7.862 7.481 7.549 1,340,425 -0.29(-3.68%)
Sep 27, 2011 7.878 8.038 7.790 7.838 1,075,294 +0.14(+1.77%)
Sep 26, 2011 7.637 7.709 7.485 7.701 669,507 +0.10(+1.37%)
Sep 23, 2011 7.429 7.613 7.397 7.597 958,113 +0.16(+2.16%)
Sep 22, 2011 7.300 7.501 7.244 7.437 2,037,058 -0.08(-1.07%)
Sep 21, 2011 7.725 7.798 7.517 7.517 1,024,980 -0.24(-3.10%)
Sep 20, 2011 7.926 8.086 7.749 7.758 760,950 -0.15(-1.93%)
Sep 19, 2011 7.846 7.958 7.741 7.910 524,691 -0.09(-1.10%)
Sep 16, 2011 8.006 8.086 7.918 7.998 1,237,308 +0.03(+0.40%)
Sep 15, 2011 7.966 8.014 7.830 7.966 885,029 +0.07(+0.91%)
Sep 14, 2011 7.838 8.038 7.661 7.894 800,878 +0.14(+1.76%)
Sep 13, 2011 7.725 7.830 7.621 7.758 976,079 +0.10(+1.26%)
Sep 12, 2011 7.388 7.677 7.388 7.661 894,692 +0.11(+1.49%)
Sep 09, 2011 7.685 7.782 7.485 7.549 1,279,448 -0.22(-2.89%)
Sep 08, 2011 7.958 8.046 7.766 7.774 691,843 -0.26(-3.29%)
Sep 07, 2011 7.822 8.070 7.822 8.038 698,955 +0.36(+4.70%)
Sep 06, 2011 7.437 7.717 7.405 7.677 971,967 -0.02(-0.21%)
Sep 02, 2011 7.822 7.918 7.661 7.693 760,687 -0.30(-3.71%)
Sep 01, 2011 8.175 8.367 7.958 7.990 910,775 -0.21(-2.54%)
Aug 31, 2011 8.191 8.375 8.078 8.199 1,107,429 +0.08(+0.99%)
Aug 30, 2011 8.022 8.223 8.006 8.119 1,195,653 +0.04(+0.50%)
Aug 29, 2011 7.806 8.110 7.733 8.078 1,233,158 +0.34(+4.46%)
Aug 26, 2011 7.485 7.782 7.260 7.733 1,297,733 +0.18(+2.44%)
Aug 25, 2011 7.942 7.942 7.541 7.549 1,689,552 -0.33(-4.18%)
Aug 24, 2011 7.637 7.910 7.637 7.878 1,451,319 +0.22(+2.83%)
Aug 23, 2011 7.453 7.725 7.364 7.661 1,628,656 +0.26(+3.47%)
Aug 22, 2011 7.573 7.573 7.324 7.405 1,642,978 +0.06(+0.87%)
Aug 19, 2011 7.356 7.597 7.340 7.340 1,369,713 -0.17(-2.24%)
Aug 18, 2011 7.517 7.549 7.260 7.509 1,769,737 -0.26(-3.41%)
Aug 17, 2011 7.886 7.902 7.685 7.774 1,181,467 -0.07(-0.92%)
Aug 16, 2011 7.749 7.906 7.653 7.846 1,348,945 -0.01(-0.10%)
Aug 15, 2011 7.701 7.870 7.689 7.854 1,455,336 +0.22(+2.94%)
Aug 12, 2011 7.669 7.749 7.509 7.629 1,034,219 +0.02(+0.32%)
Aug 11, 2011 7.292 7.701 7.208 7.605 1,601,468 +0.36(+4.98%)
Aug 10, 2011 7.148 7.573 7.108 7.244 2,907,351 -0.11(-1.53%)
Aug 09, 2011 7.252 7.356 6.715 7.356 2,838,513 +0.59(+8.65%)
Aug 08, 2011 7.252 7.421 6.747 6.771 4,749,581 -0.73(-9.73%)
Aug 05, 2011 7.918 7.934 7.308 7.501 2,272,425 -0.33(-4.20%)
Aug 04, 2011 8.159 8.199 7.822 7.830 1,792,881 -0.44(-5.33%)
Aug 03, 2011 8.151 8.295 7.934 8.271 1,234,718 +0.11(+1.38%)
Aug 02, 2011 8.279 8.431 8.143 8.159 1,408,606 -0.18(-2.21%)
Aug 01, 2011 8.504 8.520 8.167 8.343 1,253,128 -0.06(-0.67%)
Jul 29, 2011 8.279 8.471 8.070 8.399 1,618,566 +0.03(+0.38%)
Jul 28, 2011 8.712 8.712 8.335 8.367 1,850,298 -0.40(-4.57%)
Jul 27, 2011 8.961 8.961 8.728 8.768 1,034,619 -0.22(-2.41%)
Jul 26, 2011 9.137 9.137 8.961 8.985 914,911 -0.17(-1.84%)
Jul 25, 2011 9.145 9.322 9.121 9.153 716,440 -0.13(-1.38%)
Jul 22, 2011 9.290 9.330 9.266 9.282 517,369 +0.06(+0.70%)
Jul 21, 2011 9.153 9.290 9.121 9.218 659,533 +0.09(+0.97%)
Jul 20, 2011 9.081 9.193 9.049 9.129 1,080,520 +0.06(+0.71%)
Jul 19, 2011 8.937 9.097 8.937 9.065 756,461 +0.19(+2.17%)
Jul 18, 2011 8.993 9.017 8.832 8.873 606,308 -0.16(-1.78%)
Jul 15, 2011 9.065 9.105 8.961 9.033 824,263 +0.00(+0.00%)
Jul 14, 2011 9.202 9.322 8.985 9.033 1,029,819 -0.15(-1.66%)
Jul 13, 2011 9.282 9.394 9.153 9.185 850,946 -0.03(-0.35%)
Jul 12, 2011 9.218 9.327 9.190 9.218 870,673 -0.05(-0.52%)
Jul 11, 2011 9.417 9.449 9.210 9.265 861,610 -0.30(-3.09%)
Jul 08, 2011 9.481 9.561 9.401 9.561 677,523 -0.02(-0.17%)
Jul 07, 2011 9.657 9.681 9.569 9.577 1,151,133 -0.02(-0.17%)
Jul 06, 2011 9.569 9.641 9.497 9.593 1,813,316 +0.04(+0.42%)
Jul 05, 2011 9.577 9.577 9.441 9.553 650,605 -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.