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

Service Corp International (NY: SCI )

72.37 -0.67 (-0.92%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 18, 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 5.761 5.808 5.707 5.808 602,763 +0.05(+0.94%)
Mar 30, 2005 5.738 5.784 5.730 5.753 321,087 +0.01(+0.14%)
Mar 29, 2005 5.730 5.823 5.707 5.746 663,554 -0.03(-0.54%)
Mar 28, 2005 5.746 5.800 5.714 5.777 267,379 -0.01(-0.13%)
Mar 24, 2005 5.769 5.815 5.753 5.784 568,632 +0.02(+0.40%)
Mar 23, 2005 5.769 5.854 5.746 5.761 1,292,076 -0.06(-1.07%)
Mar 22, 2005 5.730 5.893 5.730 5.823 471,778 +0.07(+1.21%)
Mar 21, 2005 5.730 5.808 5.707 5.753 795,441 +0.02(+0.41%)
Mar 18, 2005 5.683 5.784 5.683 5.730 1,036,932 +0.04(+0.68%)
Mar 17, 2005 5.637 5.815 5.606 5.691 1,093,345 +0.05(+0.83%)
Mar 16, 2005 5.606 5.683 5.606 5.645 1,259,620 +0.02(+0.28%)
Mar 15, 2005 5.722 5.730 5.590 5.629 3,229,805 -0.12(-2.16%)
Mar 14, 2005 5.940 5.940 5.673 5.753 4,170,914 -0.29(-4.76%)
Mar 11, 2005 5.986 6.048 5.986 6.041 1,156,068 +0.04(+0.65%)
Mar 10, 2005 5.947 6.017 5.940 6.002 1,484,111 +0.04(+0.65%)
Mar 09, 2005 5.901 5.978 5.901 5.963 714,171 -0.02(-0.26%)
Mar 08, 2005 6.017 6.017 5.909 5.978 2,478,670 -0.05(-0.90%)
Mar 07, 2005 5.901 6.064 5.901 6.033 818,238 +0.05(+0.91%)
Mar 04, 2005 6.072 6.103 5.971 5.978 883,151 -0.10(-1.66%)
Mar 03, 2005 6.056 6.134 6.017 6.079 1,577,745 +0.03(+0.51%)
Mar 02, 2005 5.986 6.056 5.963 6.048 3,174,294 +0.06(+1.04%)
Mar 01, 2005 5.839 6.010 5.831 5.986 2,692,213 +0.13(+2.25%)
Feb 28, 2005 5.862 5.901 5.784 5.854 731,558 -0.02(-0.40%)
Feb 25, 2005 5.784 5.940 5.761 5.878 1,376,051 +0.12(+2.02%)
Feb 24, 2005 5.746 5.784 5.714 5.761 725,762 +0.05(+0.82%)
Feb 23, 2005 5.676 5.738 5.668 5.714 477,831 +0.03(+0.55%)
Feb 22, 2005 5.668 5.738 5.606 5.683 635,863 -0.02(-0.41%)
Feb 18, 2005 5.722 5.746 5.699 5.707 340,535 +0.01(+0.14%)
Feb 17, 2005 5.730 5.738 5.683 5.699 273,046 -0.04(-0.68%)
Feb 16, 2005 5.707 5.753 5.691 5.738 490,582 +0.02(+0.27%)
Feb 15, 2005 5.691 5.746 5.660 5.722 705,155 +0.04(+0.68%)
Feb 14, 2005 5.738 5.746 5.513 5.683 3,857,941 -0.05(-0.81%)
Feb 11, 2005 5.629 5.784 5.629 5.730 1,631,839 +0.14(+2.50%)
Feb 10, 2005 5.435 5.652 5.381 5.590 1,785,621 +0.26(+4.96%)
Feb 09, 2005 5.365 5.388 5.303 5.326 1,125,801 -0.05(-1.01%)
Feb 08, 2005 5.365 5.396 5.319 5.381 437,389 +0.00(+0.00%)
Feb 07, 2005 5.404 5.443 5.357 5.381 537,721 -0.05(-1.00%)
Feb 04, 2005 5.326 5.435 5.326 5.435 839,618 +0.15(+2.79%)
Feb 03, 2005 5.311 5.350 5.256 5.287 783,205 -0.08(-1.45%)
Feb 02, 2005 5.342 5.365 5.303 5.365 743,150 +0.02(+0.29%)
Feb 01, 2005 5.295 5.396 5.295 5.350 1,139,840 -0.01(-0.15%)
Jan 31, 2005 5.319 5.497 5.311 5.357 11,153,050 +0.04(+0.73%)
Jan 28, 2005 5.466 5.466 5.280 5.319 1,080,465 -0.17(-3.11%)
Jan 27, 2005 5.482 5.513 5.435 5.489 588,853 +0.01(+0.14%)
Jan 26, 2005 5.497 5.513 5.419 5.482 423,222 +0.02(+0.28%)
Jan 25, 2005 5.474 5.497 5.443 5.466 418,456 -0.05(-0.84%)
Jan 24, 2005 5.575 5.575 5.412 5.513 1,745,952 -0.03(-0.56%)
Jan 21, 2005 5.567 5.590 5.528 5.544 448,594 -0.02(-0.28%)
Jan 20, 2005 5.551 5.606 5.474 5.559 776,765 -0.09(-1.51%)
Jan 19, 2005 5.668 5.668 5.629 5.645 1,596,420 -0.02(-0.41%)
Jan 18, 2005 5.652 5.668 5.645 5.668 564,124 +0.00(+0.00%)
Jan 14, 2005 5.629 5.668 5.614 5.668 1,686,964 +0.04(+0.69%)
Jan 13, 2005 5.614 5.652 5.559 5.629 658,145 +0.00(+0.00%)
Jan 12, 2005 5.629 5.668 5.629 5.629 941,624 +0.00(+0.00%)
Jan 11, 2005 5.637 5.652 5.614 5.629 2,076,828 -0.01(-0.14%)
Jan 10, 2005 5.606 5.668 5.582 5.637 3,662,172 +0.02(+0.28%)
Jan 07, 2005 5.668 5.691 5.621 5.621 1,004,090 -0.02(-0.41%)
Jan 06, 2005 5.645 5.683 5.629 5.645 840,262 -0.02(-0.41%)
Jan 05, 2005 5.668 5.722 5.621 5.668 978,588 -0.01(-0.14%)
Jan 04, 2005 5.652 5.746 5.629 5.676 922,691 +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.