Skip to main content

Service Corp International (NY: SCI )

70.95 +0.85 (+1.21%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.723 5.808 5.684 5.808 632,218 +0.11(+1.92%)
Dec 30, 2004 5.691 5.746 5.676 5.699 461,497 +0.01(+0.14%)
Dec 29, 2004 5.691 5.762 5.676 5.691 484,585 -0.04(-0.68%)
Dec 28, 2004 5.715 5.730 5.652 5.730 397,621 +0.04(+0.68%)
Dec 27, 2004 5.660 5.723 5.629 5.691 394,671 +0.02(+0.41%)
Dec 23, 2004 5.652 5.738 5.652 5.668 375,944 +0.01(+0.14%)
Dec 22, 2004 5.582 5.660 5.582 5.660 738,549 +0.06(+1.11%)
Dec 21, 2004 5.528 5.613 5.520 5.598 691,989 +0.07(+1.27%)
Dec 20, 2004 5.496 5.559 5.457 5.528 500,746 +0.05(+1.00%)
Dec 17, 2004 5.543 5.590 5.457 5.473 770,744 -0.07(-1.27%)
Dec 16, 2004 5.496 5.574 5.481 5.543 534,480 +0.02(+0.42%)
Dec 15, 2004 5.496 5.551 5.496 5.520 558,850 -0.01(-0.14%)
Dec 14, 2004 5.457 5.559 5.457 5.528 661,590 +0.07(+1.29%)
Dec 13, 2004 5.465 5.504 5.450 5.457 5,423,942 -0.02(-0.28%)
Dec 10, 2004 5.473 5.504 5.465 5.473 696,607 +0.00(+0.00%)
Dec 09, 2004 5.559 5.574 5.434 5.473 923,892 -0.16(-2.90%)
Dec 08, 2004 5.528 5.645 5.512 5.637 503,824 +0.10(+1.83%)
Dec 07, 2004 5.606 5.637 5.465 5.535 2,657,907 -0.10(-1.80%)
Dec 06, 2004 5.629 5.684 5.551 5.637 1,021,502 -0.02(-0.28%)
Dec 03, 2004 5.606 5.668 5.574 5.652 507,929 +0.05(+0.83%)
Dec 02, 2004 5.652 5.676 5.535 5.606 1,014,447 -0.05(-0.96%)
Dec 01, 2004 5.489 5.676 5.465 5.660 1,643,716 +0.16(+2.83%)
Nov 30, 2004 5.395 5.512 5.341 5.504 3,748,673 +0.09(+1.73%)
Nov 29, 2004 5.302 5.457 5.294 5.411 2,207,184 +0.02(+0.43%)
Nov 26, 2004 5.387 5.457 5.379 5.387 217,024 -0.06(-1.14%)
Nov 24, 2004 5.341 5.450 5.325 5.450 409,550 +0.08(+1.45%)
Nov 23, 2004 5.239 5.411 5.146 5.372 3,055,144 +0.12(+2.38%)
Nov 22, 2004 5.403 5.418 5.146 5.247 940,695 -0.20(-3.72%)
Nov 19, 2004 5.411 5.457 5.356 5.450 771,257 +0.02(+0.43%)
Nov 18, 2004 5.403 5.434 5.364 5.426 978,533 +0.02(+0.43%)
Nov 17, 2004 5.457 5.504 5.341 5.403 938,771 -0.04(-0.72%)
Nov 16, 2004 5.442 5.481 5.403 5.442 850,525 +0.00(+0.00%)
Nov 15, 2004 5.457 5.457 5.356 5.442 537,943 -0.02(-0.29%)
Nov 12, 2004 5.411 5.457 5.317 5.457 906,448 +0.05(+0.86%)
Nov 11, 2004 5.302 5.481 5.278 5.411 1,039,844 +0.14(+2.66%)
Nov 10, 2004 5.169 5.286 5.169 5.270 1,301,376 +0.07(+1.35%)
Nov 09, 2004 5.083 5.200 5.068 5.200 904,140 +0.09(+1.83%)
Nov 08, 2004 5.091 5.153 4.896 5.107 1,393,727 +0.02(+0.31%)
Nov 05, 2004 5.161 5.224 5.068 5.091 579,244 -0.05(-1.06%)
Nov 04, 2004 5.068 5.169 5.068 5.146 698,916 +0.08(+1.54%)
Nov 03, 2004 5.263 5.309 5.005 5.068 1,217,106 -0.19(-3.70%)
Nov 02, 2004 5.231 5.270 5.169 5.263 418,272 +0.04(+0.75%)
Nov 01, 2004 5.153 5.341 5.083 5.224 1,254,431 +0.07(+1.36%)
Oct 29, 2004 5.107 5.153 5.029 5.153 604,641 +0.01(+0.15%)
Oct 28, 2004 5.107 5.146 5.060 5.146 535,249 +0.01(+0.15%)
Oct 27, 2004 5.107 5.177 5.029 5.138 543,971 +0.07(+1.38%)
Oct 26, 2004 5.083 5.185 5.029 5.068 1,288,806 -0.04(-0.76%)
Oct 25, 2004 5.161 5.177 5.083 5.107 446,362 -0.07(-1.36%)
Oct 22, 2004 5.177 5.216 5.146 5.177 916,838 -0.01(-0.15%)
Oct 21, 2004 5.231 5.239 5.146 5.185 663,899 -0.06(-1.19%)
Oct 20, 2004 5.247 5.263 5.216 5.247 655,049 +0.00(+0.00%)
Oct 19, 2004 5.263 5.263 5.216 5.247 912,862 -0.02(-0.30%)
Oct 18, 2004 5.200 5.263 5.161 5.263 1,018,167 +0.17(+3.37%)
Oct 15, 2004 4.990 5.153 4.974 5.091 733,932 +0.08(+1.56%)
Oct 14, 2004 5.029 5.068 4.958 5.013 973,787 -0.04(-0.77%)
Oct 13, 2004 5.068 5.091 4.974 5.052 840,264 +0.01(+0.15%)
Oct 12, 2004 5.005 5.068 4.974 5.044 407,369 +0.04(+0.78%)
Oct 11, 2004 5.044 5.068 4.974 5.005 714,564 -0.05(-0.93%)
Oct 08, 2004 5.005 5.107 4.997 5.052 708,664 -0.01(-0.15%)
Oct 07, 2004 5.068 5.075 5.044 5.060 912,862 -0.05(-0.92%)
Oct 06, 2004 4.951 5.138 4.951 5.107 923,379 +0.12(+2.34%)
Oct 05, 2004 4.818 5.060 4.771 4.990 3,470,338 +0.17(+3.56%)
Oct 04, 2004 4.834 4.904 4.764 4.818 661,590 -0.03(-0.64%)
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.