Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.671 2.811 2.609 2.710 1,805,853 +0.07(+2.65%)
Mar 30, 2009 2.702 2.702 2.555 2.640 849,316 -0.16(-5.56%)
Mar 26, 2009 2.586 2.896 2.562 2.795 1,764,150 +0.24(+9.42%)
Mar 25, 2009 2.516 2.617 2.469 2.555 893,329 +0.07(+2.81%)
Mar 24, 2009 2.500 2.555 2.461 2.485 1,303,280 -0.06(-2.44%)
Mar 23, 2009 2.446 2.555 2.438 2.547 1,469,918 +0.15(+6.15%)
Mar 20, 2009 2.485 2.493 2.368 2.399 1,713,395 -0.09(-3.44%)
Mar 19, 2009 2.547 2.593 2.415 2.485 1,277,537 -0.03(-1.23%)
Mar 18, 2009 2.500 2.524 2.384 2.516 1,486,901 +0.02(+0.62%)
Mar 17, 2009 2.500 2.516 2.399 2.500 1,668,343 +0.05(+1.90%)
Mar 16, 2009 2.407 2.547 2.384 2.454 2,473,037 +0.08(+3.27%)
Mar 13, 2009 2.260 2.469 2.128 2.376 0 +0.20(+9.29%)
Mar 12, 2009 2.128 2.213 2.065 2.174 3,322,659 +0.05(+2.19%)
Mar 11, 2009 2.291 2.361 2.112 2.128 2,433,562 -0.13(-5.84%)
Mar 10, 2009 2.197 2.314 2.151 2.260 2,211,863 +0.10(+4.68%)
Mar 09, 2009 2.283 2.322 2.135 2.159 1,154,663 -0.10(-4.47%)
Mar 06, 2009 2.244 2.353 2.159 2.260 0 +0.04(+1.75%)
Mar 05, 2009 2.322 2.322 2.182 2.221 2,102,825 -0.17(-7.14%)
Mar 04, 2009 2.314 2.446 2.283 2.392 1,299,990 +0.09(+4.05%)
Mar 02, 2009 2.570 2.570 2.236 2.298 2,301,999 -0.33(-12.43%)
Feb 27, 2009 2.609 2.749 2.485 2.624 0 -0.06(-2.31%)
Feb 26, 2009 2.725 3.021 2.663 2.687 1,741,314 +0.02(+0.58%)
Feb 25, 2009 2.803 2.850 2.656 2.671 1,078,997 -0.17(-6.01%)
Feb 24, 2009 2.718 2.857 2.624 2.842 1,389,093 +0.16(+5.78%)
Feb 23, 2009 2.772 2.842 2.679 2.687 2,377,142 -0.08(-2.81%)
Feb 20, 2009 2.842 2.842 2.446 2.764 3,880,488 -0.10(-3.52%)
Feb 19, 2009 3.168 3.207 2.834 2.865 1,912,108 -0.30(-9.34%)
Feb 18, 2009 3.246 3.316 3.137 3.160 1,908,323 -0.08(-2.40%)
Feb 17, 2009 3.168 3.292 3.137 3.238 1,274,871 -0.02(-0.48%)
Feb 13, 2009 3.300 3.339 3.184 3.253 1,999,566 -0.02(-0.71%)
Feb 12, 2009 3.238 3.339 3.176 3.277 1,232,922 +0.09(+2.68%)
Feb 11, 2009 3.253 3.300 3.145 3.191 1,006,990 -0.03(-0.96%)
Feb 10, 2009 3.269 3.308 3.191 3.222 2,728,047 -0.08(-2.35%)
Feb 09, 2009 3.649 3.649 3.253 3.300 2,913,044 -0.50(-13.27%)
Feb 06, 2009 3.533 3.836 3.533 3.805 1,544,078 +0.27(+7.69%)
Feb 05, 2009 3.533 3.603 3.494 3.533 1,611,660 -0.03(-0.87%)
Feb 04, 2009 3.517 3.595 3.479 3.564 1,820,577 +0.06(+1.77%)
Feb 03, 2009 3.494 3.533 3.432 3.502 1,050,951 +0.02(+0.67%)
Feb 02, 2009 3.502 3.587 3.393 3.479 1,640,200 -0.05(-1.54%)
Jan 30, 2009 3.471 3.580 3.471 3.533 0 -0.05(-1.52%)
Jan 29, 2009 3.649 3.649 3.525 3.587 1,583,457 -0.03(-0.86%)
Jan 28, 2009 3.541 3.681 3.378 3.618 4,241,663 +0.14(+4.02%)
Jan 27, 2009 3.393 3.549 3.393 3.479 993,890 +0.09(+2.75%)
Jan 26, 2009 3.339 3.432 3.339 3.385 1,013,179 +0.05(+1.63%)
Jan 23, 2009 3.269 3.401 3.176 3.331 1,339,981 +0.04(+1.18%)
Jan 22, 2009 3.316 3.385 3.269 3.292 1,268,637 -0.09(-2.75%)
Jan 21, 2009 3.261 3.417 3.238 3.385 1,151,482 +0.12(+3.81%)
Jan 20, 2009 3.525 3.525 3.246 3.261 1,119,606 -0.26(-7.28%)
Jan 16, 2009 3.603 3.626 3.471 3.517 0 -0.02(-0.44%)
Jan 15, 2009 3.510 3.556 3.393 3.533 2,172,932 +0.01(+0.22%)
Jan 14, 2009 3.688 3.704 3.502 3.525 3,543,455 -0.24(-6.39%)
Jan 13, 2009 3.906 3.921 3.688 3.766 2,068,086 -0.16(-3.96%)
Jan 12, 2009 4.045 4.069 3.820 3.921 1,890,861 -0.15(-3.63%)
Jan 09, 2009 4.084 4.154 3.983 4.069 6,045,191 -0.03(-0.76%)
Jan 08, 2009 4.123 4.123 3.976 4.100 5,604,962 +0.00(+0.00%)
Jan 07, 2009 3.968 4.185 3.921 4.100 2,172,359 +0.09(+2.13%)
Jan 06, 2009 3.851 4.014 3.851 4.014 3,617,640 +0.18(+4.66%)
Jan 05, 2009 3.859 3.883 3.774 3.836 1,678,212 -0.09(-2.37%)
Jan 02, 2009 3.859 3.945 3.805 3.929 0 +0.07(+1.81%)
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.