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

Service Corp International (NY: SCI )

78.37 -0.24 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2005 5.550 5.594 5.497 5.594 625,743 +0.05(+0.94%)
Mar 30, 2005 5.527 5.572 5.520 5.542 333,328 +0.01(+0.14%)
Mar 29, 2005 5.520 5.609 5.497 5.535 688,852 -0.03(-0.54%)
Mar 28, 2005 5.535 5.587 5.505 5.564 277,573 -0.01(-0.13%)
Mar 24, 2005 5.557 5.602 5.542 5.572 590,311 +0.02(+0.40%)
Mar 23, 2005 5.557 5.639 5.535 5.550 1,341,336 -0.06(-1.07%)
Mar 22, 2005 5.520 5.677 5.520 5.609 489,764 +0.07(+1.21%)
Mar 21, 2005 5.520 5.594 5.497 5.542 825,767 +0.02(+0.41%)
Mar 18, 2005 5.475 5.572 5.475 5.520 1,076,465 +0.04(+0.68%)
Mar 17, 2005 5.430 5.602 5.400 5.482 1,135,028 +0.04(+0.83%)
Mar 16, 2005 5.400 5.475 5.400 5.437 1,307,643 +0.01(+0.28%)
Mar 15, 2005 5.512 5.520 5.385 5.422 3,352,941 -0.12(-2.16%)
Mar 14, 2005 5.722 5.722 5.464 5.542 4,329,929 -0.28(-4.76%)
Mar 11, 2005 5.766 5.826 5.766 5.819 1,200,143 +0.04(+0.65%)
Mar 10, 2005 5.729 5.796 5.722 5.781 1,540,692 +0.04(+0.65%)
Mar 09, 2005 5.684 5.759 5.684 5.744 741,398 -0.01(-0.26%)
Mar 08, 2005 5.796 5.796 5.692 5.759 2,573,168 -0.05(-0.90%)
Mar 07, 2005 5.684 5.841 5.684 5.811 849,433 +0.05(+0.91%)
Mar 04, 2005 5.849 5.879 5.751 5.759 916,820 -0.10(-1.66%)
Mar 03, 2005 5.834 5.908 5.796 5.856 1,637,896 +0.03(+0.51%)
Mar 02, 2005 5.766 5.834 5.744 5.826 3,295,313 +0.06(+1.04%)
Mar 01, 2005 5.624 5.789 5.617 5.766 2,794,853 +0.13(+2.25%)
Feb 28, 2005 5.647 5.684 5.572 5.639 759,449 -0.02(-0.40%)
Feb 25, 2005 5.572 5.722 5.550 5.662 1,428,513 +0.11(+2.02%)
Feb 24, 2005 5.535 5.572 5.505 5.550 753,432 +0.04(+0.82%)
Feb 23, 2005 5.467 5.527 5.460 5.505 496,048 +0.03(+0.55%)
Feb 22, 2005 5.460 5.527 5.400 5.475 660,105 -0.02(-0.41%)
Feb 18, 2005 5.512 5.535 5.490 5.497 353,518 +0.01(+0.14%)
Feb 17, 2005 5.520 5.527 5.475 5.490 283,456 -0.04(-0.68%)
Feb 16, 2005 5.497 5.542 5.482 5.527 509,285 +0.01(+0.27%)
Feb 15, 2005 5.482 5.535 5.452 5.512 732,039 +0.04(+0.68%)
Feb 14, 2005 5.527 5.535 5.310 5.475 4,005,024 -0.04(-0.81%)
Feb 11, 2005 5.422 5.572 5.422 5.520 1,694,052 +0.13(+2.50%)
Feb 10, 2005 5.235 5.445 5.183 5.385 1,853,697 +0.25(+4.96%)
Feb 09, 2005 5.168 5.191 5.108 5.131 1,168,722 -0.05(-1.01%)
Feb 08, 2005 5.168 5.198 5.123 5.183 454,065 +0.00(+0.00%)
Feb 07, 2005 5.205 5.243 5.161 5.183 558,221 -0.05(-1.00%)
Feb 04, 2005 5.131 5.235 5.131 5.235 871,628 +0.14(+2.79%)
Feb 03, 2005 5.116 5.153 5.063 5.093 813,065 -0.07(-1.45%)
Feb 02, 2005 5.146 5.168 5.108 5.168 771,482 +0.01(+0.29%)
Feb 01, 2005 5.101 5.198 5.101 5.153 1,183,296 -0.01(-0.14%)
Jan 31, 2005 5.123 5.295 5.116 5.161 11,578,256 +0.04(+0.73%)
Jan 28, 2005 5.265 5.265 5.086 5.123 1,121,658 -0.16(-3.11%)
Jan 27, 2005 5.280 5.310 5.235 5.288 611,303 +0.01(+0.14%)
Jan 26, 2005 5.295 5.310 5.220 5.280 439,357 +0.01(+0.28%)
Jan 25, 2005 5.273 5.295 5.243 5.265 434,410 -0.04(-0.84%)
Jan 24, 2005 5.370 5.370 5.213 5.310 1,812,516 -0.03(-0.56%)
Jan 21, 2005 5.363 5.385 5.325 5.340 465,697 -0.01(-0.28%)
Jan 20, 2005 5.348 5.400 5.273 5.355 806,379 -0.08(-1.51%)
Jan 19, 2005 5.460 5.460 5.422 5.437 1,657,283 -0.02(-0.41%)
Jan 18, 2005 5.445 5.460 5.437 5.460 585,631 +0.00(+0.00%)
Jan 14, 2005 5.422 5.460 5.407 5.460 1,751,278 +0.04(+0.69%)
Jan 13, 2005 5.407 5.445 5.355 5.422 683,236 +0.00(+0.00%)
Jan 12, 2005 5.422 5.460 5.422 5.422 977,523 +0.00(+0.00%)
Jan 11, 2005 5.430 5.445 5.407 5.422 2,156,006 -0.01(-0.14%)
Jan 10, 2005 5.400 5.460 5.377 5.430 3,801,791 +0.01(+0.28%)
Jan 07, 2005 5.460 5.482 5.415 5.415 1,042,370 -0.02(-0.41%)
Jan 06, 2005 5.437 5.475 5.422 5.437 872,296 -0.02(-0.41%)
Jan 05, 2005 5.460 5.512 5.415 5.460 1,015,896 -0.01(-0.14%)
Jan 04, 2005 5.445 5.535 5.422 5.467 957,868 +0.01(+0.14%)
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.