Skip to main content

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

Historical Prices

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.