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 30, 2012 9.195 9.211 9.073 9.122 889,744 -0.01(-0.09%)
Mar 29, 2012 9.057 9.162 9.034 9.130 389,882 -0.01(-0.09%)
Mar 28, 2012 9.105 9.178 9.049 9.138 617,812 +0.02(+0.18%)
Mar 27, 2012 9.057 9.170 9.033 9.122 689,533 +0.09(+0.99%)
Mar 26, 2012 8.960 9.105 8.960 9.033 853,623 +0.13(+1.46%)
Mar 23, 2012 8.822 8.952 8.798 8.903 734,650 +0.07(+0.83%)
Mar 22, 2012 8.838 8.952 8.830 8.830 672,692 -0.08(-0.91%)
Mar 21, 2012 8.911 9.000 8.879 8.911 586,535 -0.02(-0.18%)
Mar 20, 2012 8.895 8.976 8.879 8.927 560,371 -0.06(-0.63%)
Mar 19, 2012 8.984 9.057 8.952 8.984 964,282 -0.04(-0.45%)
Mar 16, 2012 9.203 9.203 9.000 9.024 2,256,510 -0.01(-0.09%)
Mar 15, 2012 9.033 9.057 8.952 9.033 1,650,952 -0.01(-0.09%)
Mar 14, 2012 9.122 9.170 9.000 9.041 871,662 -0.11(-1.15%)
Mar 13, 2012 9.041 9.146 8.984 9.146 512,814 +0.17(+1.90%)
Mar 12, 2012 9.089 9.089 8.935 8.976 557,567 -0.10(-1.07%)
Mar 09, 2012 9.073 9.186 9.041 9.073 754,448 -0.02(-0.27%)
Mar 08, 2012 8.943 9.130 8.887 9.097 1,184,755 +0.19(+2.09%)
Mar 07, 2012 8.911 8.943 8.871 8.911 781,233 +0.02(+0.18%)
Mar 06, 2012 8.911 8.911 8.773 8.895 1,225,444 -0.11(-1.17%)
Mar 05, 2012 8.992 9.049 8.838 9.000 1,100,704 -0.04(-0.45%)
Mar 02, 2012 9.154 9.235 8.935 9.041 789,416 -0.14(-1.50%)
Mar 01, 2012 9.186 9.292 9.146 9.178 754,311 -0.01(-0.09%)
Feb 29, 2012 9.114 9.235 9.089 9.186 1,777,274 +0.07(+0.80%)
Feb 28, 2012 9.114 9.243 9.065 9.114 2,328,792 +0.02(+0.27%)
Feb 27, 2012 9.008 9.178 8.911 9.089 1,395,457 +0.02(+0.27%)
Feb 24, 2012 9.089 9.186 9.065 9.065 3,541,905 -0.03(-0.36%)
Feb 23, 2012 9.033 9.146 8.952 9.097 589,929 +0.06(+0.72%)
Feb 22, 2012 9.122 9.195 9.008 9.033 844,003 -0.11(-1.15%)
Feb 21, 2012 9.138 9.259 9.130 9.138 746,385 -0.01(-0.09%)
Feb 17, 2012 9.162 9.227 9.138 9.146 528,799 +0.02(+0.18%)
Feb 16, 2012 9.008 9.195 8.968 9.130 622,195 +0.11(+1.26%)
Feb 15, 2012 9.024 9.154 8.952 9.016 2,314,811 +0.06(+0.72%)
Feb 14, 2012 8.952 9.049 8.871 8.952 1,406,433 -0.04(-0.45%)
Feb 13, 2012 9.073 9.154 8.976 8.992 1,035,162 -0.01(-0.09%)
Feb 10, 2012 8.976 9.041 8.935 9.000 744,476 -0.05(-0.54%)
Feb 09, 2012 8.879 9.105 8.838 9.049 1,218,836 +0.19(+2.10%)
Feb 08, 2012 9.065 9.105 8.854 8.862 2,525,398 -0.17(-1.88%)
Feb 07, 2012 8.984 9.138 8.968 9.033 887,427 +0.02(+0.18%)
Feb 06, 2012 8.968 9.073 8.943 9.016 446,799 -0.02(-0.18%)
Feb 03, 2012 9.178 9.211 9.024 9.033 761,899 -0.04(-0.45%)
Feb 02, 2012 9.243 9.292 9.000 9.073 653,519 -0.18(-1.93%)
Feb 01, 2012 9.016 9.251 9.008 9.251 1,006,442 +0.26(+2.88%)
Jan 31, 2012 9.073 9.174 8.984 8.992 659,403 -0.01(-0.09%)
Jan 30, 2012 9.016 9.049 8.895 9.000 533,325 -0.13(-1.42%)
Jan 27, 2012 9.024 9.154 9.000 9.130 442,185 +0.05(+0.54%)
Jan 26, 2012 9.130 9.178 9.008 9.081 433,778 -0.01(-0.09%)
Jan 25, 2012 8.968 9.105 8.850 9.089 588,257 +0.08(+0.90%)
Jan 24, 2012 8.895 9.016 8.879 9.008 513,510 +0.06(+0.72%)
Jan 23, 2012 8.822 8.976 8.806 8.943 846,181 +0.14(+1.56%)
Jan 20, 2012 8.830 8.846 8.781 8.806 693,342 -0.01(-0.09%)
Jan 19, 2012 8.879 8.931 8.806 8.814 759,934 -0.06(-0.64%)
Jan 18, 2012 8.814 8.879 8.700 8.871 461,274 +0.06(+0.64%)
Jan 17, 2012 8.992 9.041 8.798 8.814 774,224 -0.11(-1.27%)
Jan 13, 2012 8.822 8.927 8.790 8.927 591,779 +0.01(+0.09%)
Jan 12, 2012 8.927 8.927 8.757 8.919 558,017 +0.00(+0.00%)
Jan 11, 2012 8.781 8.935 8.757 8.919 996,211 +0.10(+1.10%)
Jan 10, 2012 8.677 8.822 8.636 8.822 1,273,126 +0.26(+3.01%)
Jan 09, 2012 8.628 8.669 8.540 8.564 663,036 -0.04(-0.47%)
Jan 06, 2012 8.515 8.652 8.467 8.604 1,995,108 +0.10(+1.14%)
Jan 05, 2012 8.532 8.564 8.435 8.507 2,101,269 -0.09(-1.03%)
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.