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

Service Corp International (NY: SCI )

70.96 -0.25 (-0.35%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jun 30, 2011 9.288 9.424 9.288 9.368 1,851,226 +0.08(+0.86%)
Jun 29, 2011 9.224 9.312 9.167 9.288 1,281,079 +0.07(+0.78%)
Jun 28, 2011 9.063 9.232 9.055 9.216 739,015 +0.20(+2.22%)
Jun 27, 2011 8.919 9.111 8.887 9.015 895,540 +0.10(+1.08%)
Jun 24, 2011 9.135 9.143 8.875 8.919 1,326,709 -0.18(-2.03%)
Jun 23, 2011 8.975 9.135 8.790 9.103 733,012 +0.04(+0.44%)
Jun 22, 2011 9.119 9.224 9.055 9.063 977,945 -0.08(-0.88%)
Jun 21, 2011 8.863 9.192 8.807 9.143 1,334,219 +0.33(+3.73%)
Jun 20, 2011 8.823 8.827 8.799 8.815 748,100 +0.07(+0.83%)
Jun 17, 2011 8.742 8.871 8.678 8.742 1,435,748 +0.07(+0.83%)
Jun 16, 2011 8.782 8.865 8.526 8.670 867,973 -0.09(-1.01%)
Jun 15, 2011 8.766 8.927 8.718 8.758 973,980 -0.09(-1.00%)
Jun 14, 2011 8.831 8.919 8.799 8.847 706,511 +0.12(+1.38%)
Jun 13, 2011 8.782 8.867 8.654 8.726 770,978 -0.03(-0.37%)
Jun 10, 2011 8.831 8.847 8.670 8.758 752,628 -0.14(-1.53%)
Jun 09, 2011 8.927 9.023 8.839 8.895 778,696 +0.01(+0.09%)
Jun 08, 2011 8.887 8.951 8.847 8.887 736,937 -0.02(-0.18%)
Jun 07, 2011 8.919 9.015 8.847 8.903 732,386 +0.07(+0.82%)
Jun 06, 2011 8.911 8.959 8.799 8.831 834,776 -0.10(-1.08%)
Jun 03, 2011 8.983 9.099 8.903 8.927 703,598 -0.06(-0.71%)
May 24, 2011 9.103 9.159 8.975 8.991 635,513 -0.10(-1.06%)
May 23, 2011 9.159 9.167 9.031 9.087 763,429 -0.21(-2.24%)
May 20, 2011 9.376 9.408 9.232 9.296 557,036 -0.09(-0.94%)
May 19, 2011 9.392 9.456 9.328 9.384 1,138,184 +0.08(+0.86%)
May 18, 2011 9.039 9.304 8.983 9.304 767,253 +0.29(+3.20%)
May 17, 2011 9.063 9.087 8.943 9.015 809,845 -0.08(-0.88%)
May 16, 2011 9.224 9.256 9.055 9.095 766,790 -0.21(-2.24%)
May 13, 2011 9.400 9.424 9.240 9.304 643,046 -0.09(-0.94%)
May 12, 2011 9.151 9.424 9.071 9.392 751,570 +0.22(+2.36%)
May 11, 2011 9.312 9.360 9.039 9.175 783,415 -0.18(-1.97%)
May 10, 2011 9.360 9.424 9.344 9.360 760,666 +0.06(+0.69%)
May 09, 2011 9.175 9.336 9.135 9.296 536,254 +0.12(+1.31%)
May 06, 2011 9.328 9.400 9.143 9.175 647,056 -0.01(-0.09%)
May 05, 2011 9.119 9.320 9.103 9.184 625,894 +0.03(+0.35%)
May 04, 2011 9.368 9.392 9.119 9.151 579,269 -0.19(-2.06%)
May 03, 2011 9.424 9.504 9.216 9.344 1,092,158 -0.12(-1.27%)
May 02, 2011 9.448 9.488 9.448 9.464 706,449 +0.02(+0.25%)
Apr 29, 2011 9.440 9.520 9.416 9.440 730,472 +0.02(+0.26%)
Apr 28, 2011 9.544 9.585 9.352 9.416 643,125 -0.13(-1.34%)
Apr 27, 2011 9.392 9.560 9.328 9.544 996,174 +0.14(+1.54%)
Apr 26, 2011 9.256 9.432 9.232 9.400 838,510 +0.16(+1.74%)
Apr 25, 2011 9.296 9.296 9.167 9.240 617,275 -0.06(-0.69%)
Apr 21, 2011 9.368 9.384 9.272 9.304 428,617 -0.04(-0.43%)
Apr 20, 2011 9.352 9.408 9.300 9.344 738,594 +0.14(+1.48%)
Apr 19, 2011 9.151 9.248 9.119 9.208 655,215 +0.06(+0.70%)
Apr 18, 2011 9.216 9.224 8.959 9.143 1,239,536 -0.20(-2.15%)
Apr 15, 2011 9.063 9.352 9.063 9.344 1,032,750 +0.28(+3.10%)
Apr 14, 2011 9.047 9.119 9.015 9.063 506,233 -0.03(-0.35%)
Apr 13, 2011 9.071 9.159 9.047 9.095 475,982 +0.09(+0.98%)
Apr 12, 2011 9.023 9.079 8.935 9.007 589,279 -0.10(-1.05%)
Apr 11, 2011 9.159 9.191 9.047 9.103 448,080 -0.06(-0.70%)
Apr 08, 2011 9.287 9.310 9.075 9.167 517,369 -0.06(-0.61%)
Apr 07, 2011 9.231 9.446 9.175 9.223 1,516,076 -0.02(-0.26%)
Apr 06, 2011 9.287 9.302 9.079 9.247 870,154 +0.05(+0.52%)
Apr 05, 2011 9.071 9.255 8.863 9.199 1,805,010 +0.07(+0.79%)
Apr 04, 2011 9.263 9.374 9.091 9.127 1,842,876 -0.12(-1.30%)
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.