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

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
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 (%)
Jul 30, 2010 6.738 6.770 6.470 6.738 1,968,591 +0.06(+0.83%)
Jul 29, 2010 5.781 6.723 5.781 6.683 2,404,148 +0.55(+8.89%)
Jul 28, 2010 6.137 6.240 6.118 6.137 256 -0.10(-1.65%)
Jul 27, 2010 6.240 6.311 6.193 6.240 343 -0.02(-0.25%)
Jul 26, 2010 6.074 6.256 6.042 6.256 869,226 +0.15(+2.46%)
Jul 23, 2010 5.948 6.106 5.916 6.106 1,425,795 +0.16(+2.66%)
Jul 22, 2010 5.884 6.019 5.829 5.948 812,629 +0.14(+2.45%)
Jul 21, 2010 5.955 5.955 5.789 5.805 702,663 -0.13(-2.13%)
Jul 20, 2010 5.932 5.932 5.726 5.932 261 +0.05(+0.81%)
Jul 19, 2010 5.853 5.900 5.758 5.884 643,696 +0.03(+0.54%)
Jul 16, 2010 5.853 6.129 5.837 5.853 1,275,161 -0.28(-4.64%)
Jul 15, 2010 6.201 6.272 6.050 6.137 992,758 -0.08(-1.27%)
Jul 14, 2010 6.153 6.288 6.090 6.216 1,215,453 +0.06(+0.90%)
Jul 13, 2010 6.011 6.169 5.979 6.161 1,136,011 +0.13(+2.16%)
Jul 12, 2010 5.979 6.066 5.924 6.031 914,430 +0.00(+0.07%)
Jul 09, 2010 6.027 6.074 5.924 6.027 777,867 +0.03(+0.52%)
Jul 08, 2010 5.901 6.027 5.893 5.995 1,355,736 +0.13(+2.28%)
Jul 07, 2010 5.618 5.877 5.594 5.861 1,679,491 +0.24(+4.20%)
Jul 06, 2010 5.775 5.861 5.578 5.625 8,198 -0.12(-2.05%)
Jul 02, 2010 5.743 5.814 5.665 5.743 1,246,296 -0.02(-0.41%)
Jul 01, 2010 5.869 5.909 5.704 5.767 3,499,559 -0.06(-0.95%)
Jun 30, 2010 5.901 5.979 5.806 5.822 5,616 -0.09(-1.60%)
Jun 29, 2010 6.074 6.121 5.901 5.917 1,721,798 -0.28(-4.45%)
Jun 25, 2010 6.192 6.247 6.097 6.192 1,344,164 -0.02(-0.25%)
Jun 24, 2010 6.278 6.310 6.200 6.208 1,177,469 -0.12(-1.87%)
Jun 23, 2010 6.412 6.428 6.271 6.326 776,780 -0.09(-1.47%)
Jun 22, 2010 6.609 6.656 6.420 6.420 852,744 -0.16(-2.39%)
Jun 21, 2010 6.727 6.798 6.538 6.577 947,709 -0.06(-0.95%)
Jun 18, 2010 6.640 6.680 6.585 6.640 944,017 -0.02(-0.24%)
Jun 17, 2010 6.632 6.703 6.554 6.656 911,174 +0.04(+0.59%)
Jun 16, 2010 6.585 6.680 6.514 6.617 1,039,857 -0.03(-0.47%)
Jun 15, 2010 6.514 6.664 6.507 6.648 787,786 +0.17(+2.67%)
Jun 14, 2010 6.514 6.632 6.467 6.475 1,560,107 +0.00(+0.00%)
Jun 11, 2010 6.412 6.530 6.381 6.475 973,081 +0.02(+0.24%)
Jun 10, 2010 6.357 6.475 6.357 6.459 939,275 +0.18(+2.88%)
Jun 09, 2010 6.349 6.491 6.239 6.278 1,597,290 -0.05(-0.75%)
Jun 08, 2010 6.318 6.389 6.223 6.326 2,861,574 +0.01(+0.12%)
Jun 07, 2010 6.428 6.452 6.231 6.318 3,077,773 -0.13(-1.95%)
Jun 04, 2010 6.444 6.648 6.420 6.444 2,190,373 -0.32(-4.77%)
Jun 03, 2010 6.640 6.774 6.640 6.766 2,090,751 +0.09(+1.30%)
Jun 02, 2010 6.585 6.695 6.514 6.680 1,181,798 +0.11(+1.68%)
Jun 01, 2010 6.656 6.664 6.562 6.570 3,465,893 -0.15(-2.22%)
May 28, 2010 6.719 6.813 6.640 6.719 1,383,374 -0.06(-0.81%)
May 27, 2010 6.648 6.782 6.617 6.774 6,105,226 +0.27(+4.11%)
May 26, 2010 6.420 6.672 6.381 6.507 3,746,045 +0.13(+1.97%)
May 25, 2010 6.302 6.389 6.208 6.381 3,046,234 -0.11(-1.70%)
May 24, 2010 6.577 6.625 6.475 6.491 3,478,933 -0.13(-1.90%)
May 21, 2010 6.318 6.625 6.255 6.617 4,897,969 +0.20(+3.19%)
May 20, 2010 6.396 6.507 6.341 6.412 5,822,956 -0.20(-2.98%)
May 19, 2010 6.507 6.617 6.436 6.609 3,494,915 +0.06(+0.96%)
May 18, 2010 6.648 6.806 6.538 6.546 2,058,716 -0.02(-0.36%)
May 17, 2010 6.766 6.829 6.444 6.570 3,814,824 -0.18(-2.68%)
May 14, 2010 6.750 6.963 6.735 6.750 1,717,568 -0.24(-3.38%)
May 13, 2010 7.034 7.089 6.971 6.987 3,803,232 -0.04(-0.56%)
May 12, 2010 6.908 7.089 6.908 7.026 1,598,739 +0.12(+1.71%)
May 11, 2010 6.939 7.042 6.884 6.908 2,116,184 +0.03(+0.46%)
May 10, 2010 6.806 6.876 6.774 6.876 2,628,323 +0.35(+5.30%)
May 07, 2010 6.680 6.758 6.467 6.530 3,666,642 -0.05(-0.72%)
May 06, 2010 6.577 7.152 6.286 6.577 127 -0.36(-5.22%)
May 05, 2010 7.057 7.135 6.932 6.939 1,858,122 -0.09(-1.23%)
May 04, 2010 7.199 7.223 7.002 7.026 1,731,889 -0.28(-3.88%)
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.