Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.69 38.90 38.14 38.33 1,240,958 -0.36(-0.93%)
Apr 29, 2019 39.28 39.29 38.66 38.69 1,486,446 -0.65(-1.66%)
Apr 26, 2019 39.69 39.75 39.17 39.34 1,558,190 -0.24(-0.61%)
Apr 25, 2019 38.70 40.49 38.70 39.58 2,382,218 +1.23(+3.19%)
Apr 24, 2019 38.19 38.65 38.05 38.36 2,057,162 +0.16(+0.41%)
Apr 23, 2019 38.06 38.45 37.83 38.20 1,558,838 +0.18(+0.48%)
Apr 22, 2019 37.94 38.27 37.85 38.02 1,064,600 -0.04(-0.10%)
Apr 18, 2019 38.32 38.32 37.73 38.05 1,450,714 -0.19(-0.51%)
Apr 17, 2019 38.48 38.48 37.94 38.25 1,134,660 -0.05(-0.12%)
Apr 16, 2019 39.02 39.02 38.16 38.29 1,679,449 -0.55(-1.42%)
Apr 15, 2019 38.60 38.98 38.60 38.84 1,071,408 +0.29(+0.74%)
Apr 12, 2019 38.25 38.74 38.17 38.56 1,051,640 +0.51(+1.33%)
Apr 11, 2019 38.23 38.26 37.91 38.05 846,613 -0.05(-0.12%)
Apr 10, 2019 37.78 38.10 37.57 38.10 861,209 +0.45(+1.20%)
Apr 09, 2019 37.78 37.95 37.53 37.65 1,272,173 -0.39(-1.02%)
Apr 08, 2019 37.54 38.06 37.51 38.03 1,062,085 +0.55(+1.47%)
Apr 05, 2019 37.52 37.75 37.46 37.48 2,189,044 +0.14(+0.37%)
Apr 04, 2019 37.64 37.69 37.23 37.34 1,213,937 -0.26(-0.69%)
Apr 03, 2019 37.31 37.72 37.22 37.60 1,596,598 +0.34(+0.91%)
Apr 02, 2019 37.49 37.57 37.17 37.26 1,436,767 -0.05(-0.12%)
Apr 01, 2019 37.26 37.41 36.94 37.31 2,056,428 +0.32(+0.87%)
Mar 29, 2019 36.81 37.22 36.66 36.98 2,896,542 +0.02(+0.05%)
Mar 28, 2019 36.48 37.05 36.38 36.97 5,850,030 +0.58(+1.60%)
Mar 27, 2019 36.84 36.91 36.25 36.38 4,260,235 -0.47(-1.27%)
Mar 26, 2019 36.50 36.91 36.35 36.85 1,619,582 +0.58(+1.60%)
Mar 25, 2019 36.20 36.54 35.99 36.27 1,464,996 +0.07(+0.20%)
Mar 22, 2019 36.51 36.62 35.86 36.20 1,270,501 -0.49(-1.33%)
Mar 21, 2019 36.33 36.94 36.32 36.69 859,067 +0.44(+1.22%)
Mar 20, 2019 36.78 36.78 35.97 36.25 1,113,375 -0.53(-1.45%)
Mar 19, 2019 36.70 37.08 36.66 36.78 1,404,957 +0.19(+0.53%)
Mar 18, 2019 35.99 36.64 35.86 36.59 1,175,810 +0.59(+1.64%)
Mar 15, 2019 36.50 36.65 35.85 36.00 1,498,698 -0.41(-1.14%)
Mar 14, 2019 36.36 36.61 36.06 36.41 950,911 +0.11(+0.30%)
Mar 13, 2019 36.41 36.60 36.12 36.30 1,191,463 +0.05(+0.13%)
Mar 12, 2019 36.24 36.41 36.03 36.26 977,478 +0.05(+0.13%)
Mar 11, 2019 36.68 36.68 35.86 36.21 1,458,418 -0.36(-0.98%)
Mar 08, 2019 36.47 36.61 36.16 36.57 1,036,049 -0.05(-0.15%)
Mar 07, 2019 37.37 37.44 36.35 36.62 1,872,855 -0.90(-2.39%)
Mar 06, 2019 38.12 38.28 37.48 37.52 1,139,385 -0.69(-1.80%)
Mar 05, 2019 38.72 38.75 38.21 38.21 1,497,986 -0.28(-0.74%)
Mar 04, 2019 38.17 38.84 38.14 38.49 1,215,177 +0.39(+1.01%)
Mar 01, 2019 38.16 38.36 37.85 38.11 1,116,752 +0.20(+0.53%)
Feb 28, 2019 38.24 38.25 37.88 37.91 1,812,900 -0.30(-0.79%)
Feb 27, 2019 38.63 38.82 38.02 38.21 1,361,315 -0.54(-1.40%)
Feb 26, 2019 38.87 39.07 38.63 38.75 1,036,389 -0.11(-0.28%)
Feb 25, 2019 39.39 39.48 38.59 38.86 1,061,996 -0.45(-1.14%)
Feb 22, 2019 38.98 39.31 38.81 39.31 906,925 +0.55(+1.42%)
Feb 21, 2019 39.27 39.27 38.58 38.76 1,127,956 -0.42(-1.08%)
Feb 20, 2019 38.94 39.48 38.70 39.18 1,968,945 -0.24(-0.61%)
Feb 19, 2019 38.46 41.03 38.00 39.42 2,973,184 -2.73(-6.48%)
Feb 15, 2019 41.73 42.17 41.45 42.15 1,142,053 +0.56(+1.34%)
Feb 14, 2019 41.12 42.06 41.12 41.59 1,166,961 +0.29(+0.71%)
Feb 13, 2019 40.94 41.38 40.92 41.30 752,140 +0.50(+1.21%)
Feb 12, 2019 40.60 40.92 40.30 40.80 669,877 +0.40(+1.00%)
Feb 11, 2019 40.17 40.48 39.91 40.40 935,625 +0.15(+0.36%)
Feb 08, 2019 39.73 40.44 39.73 40.25 1,001,805 +0.28(+0.71%)
Feb 07, 2019 39.83 40.06 39.67 39.97 981,274 -0.03(-0.07%)
Feb 06, 2019 39.82 40.08 39.64 40.00 737,600 +0.21(+0.53%)
Feb 05, 2019 40.10 40.32 39.61 39.79 846,134 -0.24(-0.60%)
Feb 04, 2019 39.54 40.02 39.46 40.02 469,934 +0.36(+0.90%)
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.