Skip to main content

Service Corp International (NY: SCI )

71.71 -1.33 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.018 6.095 5.987 6.057 1,128,169 +0.01(+0.13%)
Mar 30, 2006 6.064 6.119 6.018 6.049 1,172,342 -0.05(-0.76%)
Mar 29, 2006 6.049 6.150 6.033 6.095 322,610 +0.03(+0.51%)
Mar 28, 2006 6.057 6.080 6.010 6.064 889,785 -0.02(-0.38%)
Mar 27, 2006 6.251 6.251 6.025 6.088 903,050 -0.19(-2.97%)
Mar 24, 2006 6.266 6.297 6.243 6.274 413,275 +0.00(+0.00%)
Mar 23, 2006 6.220 6.367 6.212 6.274 571,811 +0.06(+1.00%)
Mar 22, 2006 6.282 6.297 6.181 6.212 1,042,912 -0.08(-1.23%)
Mar 21, 2006 6.289 6.321 6.227 6.289 536,395 +0.01(+0.12%)
Mar 20, 2006 6.258 6.289 6.243 6.282 397,692 +0.02(+0.25%)
Mar 17, 2006 6.227 6.266 6.157 6.266 908,073 +0.04(+0.62%)
Mar 16, 2006 5.979 6.235 5.901 6.227 1,757,290 +0.21(+3.48%)
Mar 15, 2006 6.142 6.150 5.963 6.018 3,467,059 -0.10(-1.65%)
Mar 14, 2006 6.150 6.173 6.095 6.119 525,963 -0.02(-0.38%)
Mar 13, 2006 6.150 6.165 5.901 6.142 1,157,403 -0.02(-0.38%)
Mar 10, 2006 6.212 6.235 6.142 6.165 720,560 -0.04(-0.63%)
Mar 09, 2006 6.173 6.235 6.126 6.204 618,947 +0.01(+0.13%)
Mar 08, 2006 6.157 6.212 6.134 6.196 657,841 +0.02(+0.25%)
Mar 07, 2006 6.204 6.274 6.150 6.181 767,953 -0.04(-0.62%)
Mar 06, 2006 6.313 6.328 6.196 6.220 424,222 -0.12(-1.96%)
Mar 03, 2006 6.421 6.436 6.313 6.344 961,777 -0.10(-1.57%)
Mar 02, 2006 6.235 6.484 6.227 6.445 855,399 +0.21(+3.36%)
Mar 01, 2006 6.196 6.282 6.165 6.235 1,085,927 +0.06(+1.01%)
Feb 28, 2006 6.196 6.212 6.134 6.173 529,569 -0.02(-0.38%)
Feb 27, 2006 6.196 6.227 6.119 6.196 539,872 -0.02(-0.25%)
Feb 24, 2006 6.181 6.243 6.165 6.212 349,655 +0.01(+0.13%)
Feb 23, 2006 6.251 6.274 6.165 6.204 1,035,700 -0.05(-0.87%)
Feb 22, 2006 6.289 6.321 6.212 6.258 661,318 -0.02(-0.25%)
Feb 21, 2006 6.289 6.305 6.212 6.274 1,460,695 -0.02(-0.37%)
Feb 17, 2006 6.289 6.344 6.289 6.297 603,750 -0.03(-0.49%)
Feb 16, 2006 6.398 6.421 6.313 6.328 777,612 -0.09(-1.45%)
Feb 15, 2006 6.445 6.445 6.352 6.421 631,568 -0.09(-1.43%)
Feb 14, 2006 6.522 6.561 6.468 6.515 300,201 -0.04(-0.59%)
Feb 13, 2006 6.585 6.592 6.476 6.553 482,691 -0.02(-0.24%)
Feb 10, 2006 6.421 6.569 6.414 6.569 881,156 +0.16(+2.42%)
Feb 09, 2006 6.367 6.429 6.367 6.414 432,336 +0.05(+0.73%)
Feb 08, 2006 6.375 6.421 6.328 6.367 330,079 -0.03(-0.49%)
Feb 07, 2006 6.398 6.437 6.359 6.398 319,261 -0.02(-0.24%)
Feb 06, 2006 6.328 6.414 6.305 6.414 536,653 +0.07(+1.10%)
Feb 03, 2006 6.227 6.352 6.204 6.344 751,726 +0.12(+1.87%)
Feb 02, 2006 6.305 6.321 6.165 6.227 497,244 -0.09(-1.47%)
Feb 01, 2006 6.251 6.359 6.251 6.321 453,972 -0.03(-0.49%)
Jan 31, 2006 6.297 6.352 6.258 6.352 763,574 +0.04(+0.61%)
Jan 30, 2006 6.227 6.321 6.181 6.313 865,831 +0.07(+1.12%)
Jan 27, 2006 6.189 6.243 5.932 6.243 938,853 +0.06(+1.00%)
Jan 26, 2006 6.251 6.313 6.150 6.181 1,004,791 -0.07(-1.12%)
Jan 25, 2006 6.313 6.313 6.181 6.251 349,526 -0.06(-0.98%)
Jan 24, 2006 6.321 6.352 6.282 6.313 826,165 -0.02(-0.25%)
Jan 23, 2006 6.297 6.375 6.297 6.328 2,054,272 +0.04(+0.62%)
Jan 20, 2006 6.352 6.390 6.274 6.289 2,261,489 -0.08(-1.22%)
Jan 19, 2006 6.367 6.398 6.321 6.367 358,026 +0.00(+0.00%)
Jan 18, 2006 6.328 6.390 6.305 6.367 334,200 +0.00(+0.00%)
Jan 17, 2006 6.359 6.406 6.298 6.367 347,337 +0.04(+0.61%)
Jan 13, 2006 6.305 6.383 6.297 6.328 363,950 +0.00(+0.00%)
Jan 12, 2006 6.321 6.359 6.282 6.328 856,687 -0.02(-0.24%)
Jan 11, 2006 6.289 6.359 6.282 6.344 794,741 +0.04(+0.62%)
Jan 10, 2006 6.336 6.375 6.289 6.305 786,241 -0.03(-0.49%)
Jan 09, 2006 6.437 6.468 6.336 6.336 509,865 -0.11(-1.69%)
Jan 06, 2006 6.429 6.476 6.328 6.445 476,123 -0.01(-0.12%)
Jan 05, 2006 6.297 6.507 6.297 6.453 512,183 +0.15(+2.34%)
Jan 04, 2006 6.336 6.390 6.282 6.305 1,446,142 -0.02(-0.25%)
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.