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

Service Corp International (NY: SCI )

71.71 -1.33 (-1.82%)
Official Closing Price Updated: 4:10 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 30, 2007 8.992 9.232 8.875 9.209 2,580,880 +0.24(+2.68%)
Mar 29, 2007 9.077 9.124 8.883 8.968 2,179,710 -0.11(-1.20%)
Mar 28, 2007 9.566 9.566 9.015 9.077 1,404,802 -0.14(-1.52%)
Mar 27, 2007 9.302 9.372 9.194 9.217 1,308,212 -0.13(-1.41%)
Mar 26, 2007 9.403 9.419 9.263 9.349 1,183,161 -0.05(-0.58%)
Mar 23, 2007 9.333 9.411 9.318 9.403 1,402,870 +0.04(+0.41%)
Mar 22, 2007 9.473 9.504 9.318 9.364 2,410,367 -0.11(-1.15%)
Mar 21, 2007 9.380 9.481 9.341 9.473 2,334,640 +0.16(+1.75%)
Mar 20, 2007 9.302 9.341 9.232 9.310 1,445,756 +0.04(+0.42%)
Mar 19, 2007 9.310 9.310 9.225 9.271 1,741,450 +0.02(+0.25%)
Mar 16, 2007 9.194 9.279 9.139 9.248 1,444,339 +0.00(+0.00%)
Mar 15, 2007 9.287 9.380 9.194 9.248 1,345,431 -0.04(-0.42%)
Mar 14, 2007 9.395 9.450 9.217 9.287 1,225,274 -0.12(-1.32%)
Mar 13, 2007 9.426 9.558 9.364 9.411 1,402,741 -0.02(-0.16%)
Mar 12, 2007 9.411 9.481 9.388 9.426 1,940,940 +0.01(+0.08%)
Mar 09, 2007 9.458 9.574 9.318 9.419 1,974,553 +0.02(+0.17%)
Mar 08, 2007 9.318 9.535 9.263 9.403 2,533,615 +0.13(+1.42%)
Mar 07, 2007 9.170 9.318 9.069 9.271 1,442,794 +0.08(+0.84%)
Mar 06, 2007 8.930 9.240 8.844 9.194 1,867,274 +0.30(+3.32%)
Mar 05, 2007 8.930 9.015 8.821 8.898 1,644,989 -0.06(-0.69%)
Mar 02, 2007 9.007 9.100 8.930 8.961 1,153,926 -0.09(-0.94%)
Mar 01, 2007 8.930 9.069 8.798 9.046 2,164,248 -0.06(-0.68%)
Feb 28, 2007 8.891 9.248 8.852 9.108 2,963,762 +0.26(+2.99%)
Feb 27, 2007 9.046 9.069 8.751 8.844 2,828,021 -0.25(-2.73%)
Feb 26, 2007 9.240 9.248 9.038 9.093 1,760,542 -0.11(-1.18%)
Feb 23, 2007 9.162 9.279 9.139 9.201 1,366,295 +0.08(+0.85%)
Feb 22, 2007 9.201 9.287 9.023 9.124 1,260,046 -0.03(-0.34%)
Feb 21, 2007 9.302 9.395 9.069 9.155 2,480,941 +0.02(+0.17%)
Feb 20, 2007 8.541 9.232 8.541 9.139 3,955,546 +0.68(+7.98%)
Feb 16, 2007 8.440 8.502 8.355 8.464 1,914,152 +0.04(+0.46%)
Feb 15, 2007 8.456 8.464 8.394 8.425 543,221 +0.01(+0.09%)
Feb 14, 2007 8.440 8.464 8.370 8.417 494,396 +0.00(+0.00%)
Feb 13, 2007 8.370 8.448 8.215 8.417 869,867 +0.03(+0.37%)
Feb 12, 2007 8.402 8.526 8.347 8.386 1,142,495 +0.01(+0.09%)
Feb 09, 2007 8.417 8.541 8.316 8.378 937,951 -0.02(-0.28%)
Feb 08, 2007 8.355 8.425 8.316 8.402 833,248 +0.05(+0.56%)
Feb 07, 2007 8.347 8.409 8.301 8.355 958,943 +0.01(+0.09%)
Feb 06, 2007 8.308 8.386 8.176 8.347 641,742 +0.04(+0.47%)
Feb 05, 2007 8.347 8.347 8.192 8.308 917,860 -0.05(-0.56%)
Feb 02, 2007 8.254 8.363 8.254 8.355 668,659 +0.06(+0.75%)
Feb 01, 2007 8.308 8.308 8.207 8.293 456,676 +0.02(+0.28%)
Jan 31, 2007 8.231 8.300 8.153 8.270 616,887 +0.00(+0.00%)
Jan 30, 2007 8.192 8.316 8.192 8.270 1,077,427 +0.05(+0.57%)
Jan 29, 2007 8.021 8.293 7.990 8.223 1,348,136 +0.22(+2.72%)
Jan 26, 2007 8.052 8.052 7.788 8.005 1,832,373 -0.03(-0.39%)
Jan 25, 2007 8.013 8.099 7.982 8.037 1,069,313 -0.01(-0.10%)
Jan 24, 2007 8.052 8.161 8.037 8.044 1,079,874 -0.09(-1.05%)
Jan 23, 2007 8.262 8.293 8.130 8.130 840,202 -0.13(-1.60%)
Jan 22, 2007 8.324 8.363 8.215 8.262 749,279 -0.04(-0.47%)
Jan 19, 2007 8.324 8.347 8.270 8.301 487,585 -0.05(-0.56%)
Jan 18, 2007 8.363 8.386 8.308 8.347 713,734 +0.00(+0.00%)
Jan 17, 2007 8.277 8.363 8.254 8.347 731,120 +0.04(+0.47%)
Jan 16, 2007 8.270 8.308 8.270 8.308 518,880 +0.01(+0.09%)
Jan 12, 2007 8.301 8.308 8.262 8.301 482,820 +0.01(+0.09%)
Jan 11, 2007 8.254 8.308 8.231 8.293 750,309 +0.00(+0.00%)
Jan 10, 2007 8.277 8.308 8.200 8.293 689,651 -0.02(-0.19%)
Jan 09, 2007 8.308 8.456 8.270 8.308 906,914 -0.03(-0.37%)
Jan 08, 2007 8.347 8.440 8.293 8.339 1,814,987 +0.00(+0.00%)
Jan 05, 2007 8.246 8.386 8.176 8.339 2,658,023 +0.06(+0.75%)
Jan 04, 2007 8.145 8.370 8.075 8.277 1,447,817 +0.13(+1.62%)
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.