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

Service Corp International (NY: SCI )

69.46 -1.37 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2010 7.239 7.263 7.263 7.263 1,492,797 +0.07(+0.98%)
Mar 31, 2010 7.185 7.271 7.098 7.192 1,673,800 +0.00(+0.00%)
Mar 30, 2010 7.255 7.271 7.153 7.192 1,425,556 -0.05(-0.65%)
Mar 29, 2010 7.130 7.247 7.118 7.239 896,339 +0.13(+1.76%)
Mar 26, 2010 7.130 7.263 7.091 7.114 1,143,256 -0.02(-0.22%)
Mar 25, 2010 7.169 7.208 7.083 7.130 942,008 -0.01(-0.11%)
Mar 24, 2010 7.122 7.153 7.051 7.138 1,251,213 +0.00(+0.00%)
Mar 23, 2010 7.161 7.177 7.036 7.138 729,556 +0.00(+0.00%)
Mar 22, 2010 6.997 7.153 6.957 7.138 1,471,771 +0.09(+1.22%)
Mar 19, 2010 6.950 7.067 6.934 7.051 2,455,558 +0.05(+0.78%)
Mar 18, 2010 6.965 7.012 6.934 6.997 1,061,128 +0.02(+0.22%)
Mar 17, 2010 6.903 6.989 6.856 6.981 1,258,942 +0.08(+1.13%)
Mar 16, 2010 6.738 6.934 6.675 6.903 1,804,343 +0.16(+2.44%)
Mar 15, 2010 6.691 6.738 6.683 6.738 885,388 -0.05(-0.81%)
Mar 12, 2010 6.754 6.801 6.675 6.793 1,519,683 +0.01(+0.12%)
Mar 11, 2010 6.581 6.785 6.581 6.785 727,639 +0.05(+0.81%)
Mar 10, 2010 6.636 6.730 6.636 6.730 951,286 +0.03(+0.47%)
Mar 09, 2010 6.668 6.738 6.621 6.699 1,220,234 +0.06(+0.94%)
Mar 08, 2010 6.699 6.738 6.621 6.636 1,983,269 -0.06(-0.94%)
Mar 05, 2010 6.738 6.801 6.652 6.699 1,405,427 +0.01(+0.12%)
Mar 04, 2010 6.636 6.754 6.511 6.691 2,077,832 +0.14(+2.15%)
Mar 03, 2010 6.652 6.652 6.511 6.550 1,591,603 -0.09(-1.40%)
Mar 02, 2010 6.769 6.769 6.558 6.643 2,494,878 +0.02(+0.34%)
Mar 01, 2010 6.346 6.621 6.346 6.621 1,810,288 +0.31(+4.84%)
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%)
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.