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

Service Corp International (NY: SCI )

71.84 +0.62 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 28, 2011 8.696 8.752 8.624 8.704 2,138,561 +0.03(+0.37%)
Feb 25, 2011 8.369 8.672 8.345 8.672 2,332,081 +0.38(+4.62%)
Feb 24, 2011 8.425 8.449 8.249 8.289 2,438,419 -0.10(-1.14%)
Feb 23, 2011 8.608 8.656 8.297 8.385 1,831,151 -0.19(-2.23%)
Feb 22, 2011 8.816 8.832 8.529 8.576 2,420,494 -0.31(-3.50%)
Feb 18, 2011 8.880 8.912 8.768 8.888 2,713,075 +0.02(+0.18%)
Feb 17, 2011 8.792 8.944 8.768 8.872 1,723,303 +0.03(+0.36%)
Feb 16, 2011 8.872 8.984 8.784 8.840 2,087,784 +0.00(+0.00%)
Feb 15, 2011 8.856 8.904 8.760 8.840 1,429,608 -0.04(-0.45%)
Feb 14, 2011 8.856 8.984 8.784 8.880 1,472,526 +0.03(+0.36%)
Feb 11, 2011 8.576 8.984 8.465 8.848 3,636,061 +0.24(+2.78%)
Feb 10, 2011 7.275 8.656 7.275 8.608 7,063,046 +1.35(+18.59%)
Feb 09, 2011 7.307 7.331 7.251 7.259 898,257 -0.06(-0.87%)
Feb 08, 2011 7.187 7.323 7.187 7.323 778,223 +0.13(+1.78%)
Feb 07, 2011 7.179 7.211 7.117 7.195 890,755 +0.02(+0.33%)
Feb 04, 2011 7.123 7.171 7.059 7.171 737,066 +0.06(+0.79%)
Feb 03, 2011 7.043 7.147 6.931 7.115 591,196 +0.05(+0.68%)
Feb 02, 2011 7.123 7.163 7.019 7.067 886,435 -0.09(-1.23%)
Feb 01, 2011 6.979 7.179 6.892 7.155 1,048,405 +0.23(+3.34%)
Jan 31, 2011 6.955 7.003 6.899 6.923 950,661 +0.00(+0.00%)
Jan 28, 2011 7.011 7.043 6.899 6.923 846,672 -0.09(-1.25%)
Jan 27, 2011 6.915 7.051 6.884 7.011 893,888 +0.07(+1.04%)
Jan 26, 2011 6.923 6.948 6.860 6.939 655,019 +0.06(+0.93%)
Jan 25, 2011 6.892 6.939 6.788 6.876 782,055 -0.06(-0.92%)
Jan 24, 2011 6.852 6.967 6.836 6.939 724,592 +0.08(+1.16%)
Jan 21, 2011 6.907 6.923 6.844 6.860 675,402 +0.02(+0.23%)
Jan 20, 2011 6.836 6.931 6.788 6.844 810,326 -0.02(-0.35%)
Jan 19, 2011 6.892 6.947 6.796 6.868 1,428,860 -0.06(-0.81%)
Jan 18, 2011 6.804 6.923 6.676 6.923 1,727,967 +0.09(+1.29%)
Jan 14, 2011 6.716 6.852 6.684 6.836 1,253,726 +0.10(+1.54%)
Jan 13, 2011 6.660 6.748 6.652 6.732 1,451,988 +0.06(+0.84%)
Jan 12, 2011 6.580 6.700 6.532 6.676 979,919 +0.16(+2.45%)
Jan 11, 2011 6.500 6.548 6.405 6.516 1,102,653 +0.02(+0.24%)
Jan 10, 2011 6.405 6.548 6.357 6.500 1,389,399 +0.05(+0.74%)
Jan 07, 2011 6.588 6.604 6.429 6.453 895,435 -0.12(-1.81%)
Jan 06, 2011 6.524 6.612 6.453 6.572 1,074,406 +0.04(+0.61%)
Jan 05, 2011 6.492 6.588 6.437 6.532 1,359,573 +0.01(+0.12%)
Jan 04, 2011 6.620 6.635 6.484 6.524 825,863 -0.08(-1.20%)
Jan 03, 2011 6.596 6.699 6.580 6.604 1,362,824 +0.05(+0.73%)
Dec 31, 2010 6.564 6.635 6.500 6.556 678,737 -0.02(-0.36%)
Dec 30, 2010 6.564 6.643 6.564 6.580 652,182 +0.00(+0.00%)
Dec 29, 2010 6.556 6.635 6.556 6.580 396,401 +0.02(+0.36%)
Dec 28, 2010 6.612 6.612 6.548 6.556 570,079 -0.07(-1.08%)
Dec 27, 2010 6.532 6.651 6.532 6.627 459,643 +0.05(+0.72%)
Dec 23, 2010 6.612 6.651 6.580 6.580 967,055 -0.01(-0.12%)
Dec 22, 2010 6.604 6.651 6.580 6.588 1,081,248 +0.01(+0.12%)
Dec 21, 2010 6.580 6.627 6.524 6.580 1,309,718 +0.02(+0.36%)
Dec 20, 2010 6.620 6.620 6.532 6.556 673,980 -0.02(-0.36%)
Dec 17, 2010 6.508 6.627 6.445 6.580 1,232,560 +0.08(+1.22%)
Dec 16, 2010 6.524 6.588 6.476 6.500 1,033,147 -0.04(-0.61%)
Dec 15, 2010 6.620 6.691 6.516 6.540 1,763,500 -0.10(-1.55%)
Dec 14, 2010 6.691 6.707 6.627 6.643 948,954 -0.04(-0.59%)
Dec 13, 2010 6.739 6.747 6.659 6.683 1,315,937 -0.05(-0.71%)
Dec 10, 2010 6.667 6.739 6.651 6.731 781,099 +0.06(+0.95%)
Dec 09, 2010 6.612 6.667 6.552 6.667 1,279,600 +0.08(+1.21%)
Dec 08, 2010 6.572 6.620 6.532 6.588 990,960 +0.02(+0.24%)
Dec 07, 2010 6.596 6.643 6.548 6.572 895,100 +0.02(+0.36%)
Dec 06, 2010 6.421 6.588 6.413 6.548 854,619 +0.10(+1.48%)
Dec 03, 2010 6.476 6.516 6.413 6.453 1,453,840 -0.03(-0.49%)
Dec 02, 2010 6.484 6.564 6.484 6.484 1,403,597 -0.01(-0.12%)
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.