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

Service Corp International (NY: SCI )

72.45 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2010 7.155 7.241 7.069 7.163 1,680,723 +0.00(+0.00%)
Mar 30, 2010 7.225 7.241 7.124 7.163 1,431,452 -0.05(-0.65%)
Mar 29, 2010 7.100 7.217 7.089 7.210 900,047 +0.12(+1.76%)
Mar 26, 2010 7.100 7.233 7.061 7.085 1,147,984 -0.02(-0.22%)
Mar 25, 2010 7.139 7.178 7.054 7.100 945,904 -0.01(-0.11%)
Mar 24, 2010 7.093 7.124 7.022 7.108 1,256,388 +0.00(+0.00%)
Mar 23, 2010 7.132 7.147 7.007 7.108 732,573 +0.00(+0.00%)
Mar 22, 2010 6.968 7.124 6.929 7.108 1,477,858 +0.09(+1.22%)
Mar 19, 2010 6.921 7.038 6.905 7.022 2,465,715 +0.05(+0.78%)
Mar 18, 2010 6.937 6.983 6.905 6.968 1,065,517 +0.02(+0.22%)
Mar 17, 2010 6.874 6.960 6.827 6.952 1,264,150 +0.08(+1.14%)
Mar 16, 2010 6.710 6.905 6.648 6.874 1,811,806 +0.16(+2.44%)
Mar 15, 2010 6.663 6.710 6.656 6.710 889,050 -0.05(-0.81%)
Mar 12, 2010 6.726 6.773 6.648 6.765 1,525,969 +0.01(+0.12%)
Mar 11, 2010 6.554 6.757 6.554 6.757 730,648 +0.05(+0.81%)
Mar 10, 2010 6.609 6.702 6.609 6.702 955,221 +0.03(+0.47%)
Mar 09, 2010 6.640 6.710 6.593 6.671 1,225,281 +0.06(+0.94%)
Mar 08, 2010 6.671 6.710 6.593 6.609 1,991,473 -0.06(-0.94%)
Mar 05, 2010 6.710 6.773 6.624 6.671 1,411,240 +0.01(+0.12%)
Mar 04, 2010 6.609 6.726 6.484 6.663 2,086,426 +0.14(+2.15%)
Mar 03, 2010 6.624 6.624 6.484 6.523 1,598,186 -0.09(-1.40%)
Mar 02, 2010 6.742 6.742 6.531 6.616 2,505,197 +0.02(+0.34%)
Mar 01, 2010 6.320 6.593 6.320 6.593 1,817,776 +0.30(+4.84%)
Feb 26, 2010 6.344 6.441 6.258 6.289 1,770,522 -0.02(-0.37%)
Feb 25, 2010 6.320 6.320 6.164 6.312 1,716,293 -0.08(-1.22%)
Feb 24, 2010 6.281 6.406 6.242 6.390 1,350,111 +0.11(+1.74%)
Feb 23, 2010 6.390 6.414 6.273 6.281 636,932 -0.13(-2.07%)
Feb 22, 2010 6.484 6.484 6.320 6.414 1,192,429 -0.02(-0.24%)
Feb 19, 2010 6.281 6.429 6.250 6.429 1,036,553 +0.11(+1.73%)
Feb 18, 2010 6.203 6.320 6.195 6.320 979,317 +0.12(+2.02%)
Feb 17, 2010 6.125 6.203 6.094 6.195 726,340 +0.08(+1.28%)
Feb 16, 2010 6.102 6.117 6.024 6.117 973,785 +0.06(+1.03%)
Feb 12, 2010 5.860 6.055 6.055 6.055 1,058,738 +0.12(+1.97%)
Feb 11, 2010 5.953 5.953 5.829 5.938 866,290 -0.01(-0.13%)
Feb 10, 2010 5.930 5.992 5.899 5.946 508,168 -0.02(-0.26%)
Feb 09, 2010 5.907 6.047 5.852 5.961 1,069,561 +0.11(+1.87%)
Feb 08, 2010 5.875 5.922 5.797 5.852 676,790 -0.02(-0.40%)
Feb 05, 2010 5.860 5.897 5.688 5.875 1,006,168 +0.02(+0.40%)
Feb 04, 2010 6.008 6.063 5.852 5.852 1,930,804 -0.21(-3.47%)
Feb 03, 2010 6.078 6.117 6.039 6.063 637,893 -0.03(-0.51%)
Feb 02, 2010 6.086 6.227 6.031 6.094 1,194,881 +0.10(+1.63%)
Feb 01, 2010 6.000 6.086 5.946 5.996 1,247,457 +0.01(+0.20%)
Jan 29, 2010 5.985 6.070 5.962 5.985 1,557,713 +0.02(+0.39%)
Jan 28, 2010 6.000 6.024 5.899 5.961 1,059,576 -0.02(-0.39%)
Jan 27, 2010 6.000 6.039 5.953 5.985 895,062 -0.02(-0.39%)
Jan 26, 2010 6.063 6.086 5.985 6.008 1,342,301 -0.07(-1.16%)
Jan 25, 2010 6.172 6.188 6.055 6.078 736,199 -0.04(-0.64%)
Jan 22, 2010 6.234 6.297 6.078 6.117 893,759 -0.11(-1.75%)
Jan 21, 2010 6.266 6.351 6.195 6.227 1,126,516 -0.04(-0.62%)
Jan 20, 2010 6.344 6.453 6.238 6.266 1,269,672 -0.12(-1.83%)
Jan 19, 2010 6.258 6.437 6.258 6.383 1,161,316 +0.15(+2.38%)
Jan 15, 2010 6.453 6.234 6.234 6.234 815,360 -0.19(-2.92%)
Jan 14, 2010 6.406 6.453 6.367 6.422 890,237 +0.02(+0.37%)
Jan 13, 2010 6.336 6.406 6.258 6.398 1,110,132 +0.09(+1.49%)
Jan 12, 2010 6.390 6.405 6.281 6.305 1,098,448 -0.11(-1.69%)
Jan 11, 2010 6.569 6.569 6.398 6.413 913,144 -0.07(-1.08%)
Jan 08, 2010 6.584 6.584 6.413 6.483 1,123,757 -0.10(-1.53%)
Jan 07, 2010 6.460 6.592 6.390 6.584 1,776,044 +0.14(+2.17%)
Jan 06, 2010 6.491 6.541 6.413 6.444 1,278,186 -0.06(-0.95%)
Jan 05, 2010 6.468 6.584 6.437 6.506 1,765,194 +0.05(+0.84%)
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.