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 29, 2005 5.466 5.528 5.450 5.489 1,643,728 +0.04(+0.72%)
Apr 28, 2005 5.458 5.497 5.434 5.450 1,665,531 -0.02(-0.43%)
Apr 27, 2005 5.411 5.512 5.341 5.473 973,334 +0.05(+0.86%)
Apr 26, 2005 5.473 5.473 5.419 5.427 635,251 -0.07(-1.28%)
Apr 25, 2005 5.349 5.520 5.349 5.497 1,338,607 +0.15(+2.77%)
Apr 22, 2005 5.130 5.380 5.084 5.349 945,374 +0.19(+3.63%)
Apr 21, 2005 5.068 5.247 5.068 5.162 2,670,545 +0.03(+0.61%)
Apr 20, 2005 5.271 5.286 5.130 5.130 947,426 -0.16(-2.95%)
Apr 19, 2005 5.458 5.497 5.130 5.286 3,835,750 -0.20(-3.69%)
Apr 18, 2005 5.746 5.809 5.380 5.489 2,552,549 -0.33(-5.63%)
Apr 15, 2005 5.778 5.832 5.746 5.816 846,104 -0.02(-0.27%)
Apr 14, 2005 5.848 5.871 5.809 5.832 677,832 -0.05(-0.80%)
Apr 13, 2005 5.809 5.887 5.793 5.879 709,255 -0.01(-0.13%)
Apr 12, 2005 5.902 5.941 5.863 5.887 650,898 +0.01(+0.13%)
Apr 11, 2005 5.871 5.933 5.848 5.879 1,142,632 -0.02(-0.40%)
Apr 08, 2005 5.910 5.918 5.848 5.902 1,025,406 +0.02(+0.40%)
Apr 07, 2005 5.863 5.902 5.848 5.879 469,673 -0.02(-0.26%)
Apr 06, 2005 5.731 5.894 5.731 5.894 1,237,156 +0.16(+2.86%)
Apr 05, 2005 5.668 5.770 5.637 5.731 1,089,149 +0.03(+0.55%)
Apr 04, 2005 5.653 5.731 5.653 5.700 1,095,177 +0.01(+0.14%)
Apr 01, 2005 5.809 5.816 5.637 5.692 1,563,953 -0.14(-2.41%)
Mar 31, 2005 5.785 5.832 5.731 5.832 600,237 +0.05(+0.94%)
Mar 30, 2005 5.762 5.809 5.754 5.778 319,742 +0.01(+0.14%)
Mar 29, 2005 5.754 5.848 5.731 5.770 660,774 -0.03(-0.54%)
Mar 28, 2005 5.770 5.824 5.739 5.801 266,259 -0.01(-0.13%)
Mar 24, 2005 5.793 5.840 5.778 5.809 566,250 +0.02(+0.40%)
Mar 23, 2005 5.793 5.879 5.770 5.785 1,286,663 -0.06(-1.07%)
Mar 22, 2005 5.754 5.918 5.754 5.848 469,801 +0.07(+1.21%)
Mar 21, 2005 5.754 5.832 5.731 5.778 792,108 +0.02(+0.41%)
Mar 18, 2005 5.707 5.809 5.707 5.754 1,032,588 +0.04(+0.68%)
Mar 17, 2005 5.661 5.840 5.629 5.715 1,088,764 +0.05(+0.83%)
Mar 16, 2005 5.629 5.707 5.629 5.668 1,254,343 +0.02(+0.28%)
Mar 15, 2005 5.746 5.754 5.614 5.653 3,216,274 -0.12(-2.16%)
Mar 14, 2005 5.965 5.965 5.696 5.778 4,153,440 -0.29(-4.76%)
Mar 11, 2005 6.011 6.074 6.011 6.066 1,151,225 +0.04(+0.65%)
Mar 10, 2005 5.972 6.043 5.965 6.027 1,477,893 +0.04(+0.65%)
Mar 09, 2005 5.926 6.004 5.926 5.988 711,179 -0.02(-0.26%)
Mar 08, 2005 6.043 6.043 5.933 6.004 2,468,285 -0.05(-0.90%)
Mar 07, 2005 5.926 6.089 5.926 6.058 814,810 +0.05(+0.91%)
Mar 04, 2005 6.097 6.128 5.996 6.004 879,451 -0.10(-1.66%)
Mar 03, 2005 6.082 6.160 6.043 6.105 1,571,135 +0.03(+0.51%)
Mar 02, 2005 6.011 6.082 5.988 6.074 3,160,996 +0.06(+1.04%)
Mar 01, 2005 5.863 6.035 5.855 6.011 2,680,934 +0.13(+2.25%)
Feb 28, 2005 5.887 5.926 5.809 5.879 728,493 -0.02(-0.40%)
Feb 25, 2005 5.809 5.965 5.785 5.902 1,370,286 +0.12(+2.02%)
Feb 24, 2005 5.770 5.809 5.739 5.785 722,722 +0.05(+0.82%)
Feb 23, 2005 5.700 5.762 5.692 5.739 475,829 +0.03(+0.55%)
Feb 22, 2005 5.692 5.762 5.629 5.707 633,199 -0.02(-0.41%)
Feb 18, 2005 5.746 5.770 5.723 5.731 339,108 +0.01(+0.14%)
Feb 17, 2005 5.754 5.762 5.707 5.723 271,902 -0.04(-0.68%)
Feb 16, 2005 5.731 5.778 5.715 5.762 488,526 +0.02(+0.27%)
Feb 15, 2005 5.715 5.770 5.684 5.746 702,201 +0.04(+0.68%)
Feb 14, 2005 5.762 5.770 5.536 5.707 3,841,778 -0.05(-0.81%)
Feb 11, 2005 5.653 5.809 5.653 5.754 1,625,002 +0.14(+2.50%)
Feb 10, 2005 5.458 5.676 5.403 5.614 1,778,140 +0.27(+4.96%)
Feb 09, 2005 5.388 5.411 5.325 5.349 1,121,085 -0.05(-1.01%)
Feb 08, 2005 5.388 5.419 5.341 5.403 435,557 +0.00(+0.00%)
Feb 07, 2005 5.427 5.466 5.380 5.403 535,468 -0.05(-1.00%)
Feb 04, 2005 5.349 5.458 5.349 5.458 836,100 +0.15(+2.79%)
Feb 03, 2005 5.333 5.372 5.279 5.310 779,924 -0.08(-1.45%)
Feb 02, 2005 5.364 5.388 5.325 5.388 740,036 +0.02(+0.29%)
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.