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

Service Corp International (NY: SCI )

71.22 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 26, 2010 6.370 6.468 6.284 6.315 1,763,229 -0.02(-0.37%)
Feb 25, 2010 6.346 6.346 6.190 6.338 1,709,223 -0.08(-1.22%)
Feb 24, 2010 6.307 6.433 6.268 6.417 1,344,550 +0.11(+1.74%)
Feb 23, 2010 6.417 6.440 6.299 6.307 634,308 -0.13(-2.07%)
Feb 22, 2010 6.511 6.511 6.346 6.440 1,187,518 -0.02(-0.24%)
Feb 19, 2010 6.307 6.456 6.276 6.456 1,032,284 +0.11(+1.73%)
Feb 18, 2010 6.229 6.346 6.221 6.346 975,283 +0.13(+2.02%)
Feb 17, 2010 6.150 6.229 6.119 6.221 723,348 +0.08(+1.28%)
Feb 16, 2010 6.127 6.143 6.049 6.143 969,774 +0.06(+1.03%)
Feb 12, 2010 5.884 6.080 6.080 6.080 1,054,377 +0.12(+1.97%)
Feb 11, 2010 5.978 5.978 5.853 5.962 862,722 -0.01(-0.13%)
Feb 10, 2010 5.955 6.017 5.923 5.970 506,075 -0.02(-0.26%)
Feb 09, 2010 5.931 6.072 5.876 5.986 1,065,156 +0.11(+1.87%)
Feb 08, 2010 5.900 5.947 5.821 5.876 674,002 -0.02(-0.40%)
Feb 05, 2010 5.884 5.922 5.712 5.900 1,002,023 +0.02(+0.40%)
Feb 04, 2010 6.033 6.088 5.876 5.876 1,922,850 -0.21(-3.47%)
Feb 03, 2010 6.103 6.143 6.064 6.088 635,265 -0.03(-0.51%)
Feb 02, 2010 6.111 6.252 6.056 6.119 1,189,959 +0.10(+1.63%)
Feb 01, 2010 6.025 6.111 5.970 6.021 1,242,318 +0.01(+0.20%)
Jan 29, 2010 6.009 6.096 5.986 6.009 1,551,296 +0.02(+0.39%)
Jan 28, 2010 6.025 6.049 5.923 5.986 1,055,212 -0.02(-0.39%)
Jan 27, 2010 6.025 6.064 5.978 6.009 891,375 -0.02(-0.39%)
Jan 26, 2010 6.088 6.111 6.009 6.033 1,336,772 -0.07(-1.16%)
Jan 25, 2010 6.197 6.213 6.080 6.103 733,166 -0.04(-0.64%)
Jan 22, 2010 6.260 6.323 6.103 6.143 890,077 -0.11(-1.75%)
Jan 21, 2010 6.291 6.378 6.221 6.252 1,121,876 -0.04(-0.62%)
Jan 20, 2010 6.370 6.480 6.264 6.291 1,264,442 -0.12(-1.83%)
Jan 19, 2010 6.284 6.464 6.284 6.409 1,156,532 +0.15(+2.38%)
Jan 15, 2010 6.480 6.260 6.260 6.260 812,002 -0.19(-2.92%)
Jan 14, 2010 6.433 6.480 6.393 6.448 886,570 +0.02(+0.37%)
Jan 13, 2010 6.362 6.433 6.284 6.425 1,105,559 +0.09(+1.49%)
Jan 12, 2010 6.416 6.432 6.307 6.331 1,093,923 -0.11(-1.69%)
Jan 11, 2010 6.596 6.596 6.424 6.440 909,383 -0.07(-1.08%)
Jan 08, 2010 6.611 6.611 6.440 6.510 1,119,128 -0.10(-1.53%)
Jan 07, 2010 6.487 6.619 6.416 6.611 1,768,728 +0.14(+2.17%)
Jan 06, 2010 6.518 6.568 6.440 6.471 1,272,921 -0.06(-0.95%)
Jan 05, 2010 6.494 6.611 6.463 6.533 1,757,923 +0.05(+0.84%)
Jan 04, 2010 6.424 6.611 6.393 6.479 1,735,025 +0.09(+1.47%)
Dec 31, 2009 6.377 6.385 6.385 6.385 1,796,351 +0.02(+0.37%)
Dec 30, 2009 6.424 6.463 6.284 6.362 1,273,858 -0.07(-1.09%)
Dec 29, 2009 6.292 6.471 6.292 6.432 1,094,629 +0.12(+1.98%)
Dec 28, 2009 6.276 6.338 6.237 6.307 1,124,657 +0.03(+0.50%)
Dec 24, 2009 6.284 6.315 6.245 6.276 396,994 +0.00(+0.00%)
Dec 23, 2009 6.237 6.315 6.237 6.276 1,014,385 +0.03(+0.50%)
Dec 22, 2009 6.229 6.268 6.112 6.245 1,937,308 +0.10(+1.65%)
Dec 21, 2009 6.081 6.198 6.081 6.144 1,096,127 +0.09(+1.42%)
Dec 18, 2009 6.042 6.058 5.925 6.058 2,828,471 +0.04(+0.65%)
Dec 17, 2009 5.972 6.058 5.956 6.019 1,219,829 +0.09(+1.45%)
Dec 16, 2009 5.995 6.003 5.894 5.933 3,122,123 -0.05(-0.78%)
Dec 15, 2009 6.011 6.066 5.980 5.980 3,196,024 -0.08(-1.29%)
Dec 14, 2009 6.069 6.073 6.030 6.058 1,303,779 +0.02(+0.26%)
Dec 11, 2009 6.003 6.050 5.972 6.042 1,015,171 +0.10(+1.71%)
Dec 10, 2009 6.011 6.112 5.917 5.941 2,411,927 -0.09(-1.42%)
Dec 09, 2009 6.112 6.194 6.003 6.027 1,855,861 -0.10(-1.65%)
Dec 08, 2009 6.151 6.190 6.011 6.128 1,191,448 -0.05(-0.88%)
Dec 07, 2009 6.190 6.315 6.128 6.183 1,864,383 +0.02(+0.25%)
Dec 04, 2009 6.011 6.315 5.917 6.167 4,202,493 +0.15(+2.46%)
Dec 03, 2009 6.089 6.159 6.011 6.019 788,146 -0.03(-0.52%)
Dec 02, 2009 6.073 6.166 6.019 6.050 797,573 -0.04(-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.