Skip to main content

Service Corp International (NY: SCI )

71.21 +1.11 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.404 7.466 7.057 7.065 2,354,811 -0.32(-4.37%)
Apr 29, 2010 7.396 7.506 7.238 7.388 1,703,599 +0.02(+0.32%)
Apr 28, 2010 7.396 7.427 7.230 7.364 1,481,616 -0.02(-0.21%)
Apr 27, 2010 7.545 7.577 7.333 7.380 2,119,510 -0.18(-2.39%)
Apr 26, 2010 7.537 7.663 7.529 7.561 1,680,086 -0.01(-0.10%)
Apr 23, 2010 7.522 7.640 7.498 7.569 1,065,085 +0.06(+0.84%)
Apr 22, 2010 7.482 7.577 7.443 7.506 1,015,588 -0.05(-0.63%)
Apr 21, 2010 7.545 7.600 7.506 7.553 967,786 +0.01(+0.10%)
Apr 20, 2010 7.529 7.632 7.514 7.545 1,564,877 +0.04(+0.52%)
Apr 19, 2010 7.459 7.624 7.435 7.506 1,089,854 +0.02(+0.21%)
Apr 16, 2010 7.466 7.545 7.348 7.490 2,107,175 -0.06(-0.73%)
Apr 15, 2010 7.529 7.632 7.506 7.545 1,342,024 -0.02(-0.21%)
Apr 14, 2010 7.561 7.624 7.490 7.561 1,094,009 +0.02(+0.21%)
Apr 13, 2010 7.529 7.561 7.474 7.545 927,012 +0.02(+0.21%)
Apr 12, 2010 7.451 7.529 7.435 7.529 1,099,557 +0.05(+0.63%)
Apr 09, 2010 7.443 7.522 7.412 7.482 1,032,050 +0.02(+0.32%)
Apr 08, 2010 7.443 7.490 7.404 7.459 1,214,929 -0.03(-0.42%)
Apr 07, 2010 7.443 7.490 7.420 7.490 1,184,341 +0.02(+0.21%)
Apr 06, 2010 7.451 7.490 7.428 7.475 1,601,083 +0.11(+1.49%)
Apr 05, 2010 7.310 7.475 7.287 7.365 1,764,496 +0.10(+1.40%)
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.