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: 7:00 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, 2012 9.195 9.211 9.074 9.122 889,681 -0.01(-0.09%)
Mar 29, 2012 9.057 9.163 9.034 9.130 389,855 -0.01(-0.09%)
Mar 28, 2012 9.106 9.179 9.049 9.138 617,768 +0.02(+0.18%)
Mar 27, 2012 9.057 9.171 9.033 9.122 689,485 +0.09(+0.99%)
Mar 26, 2012 8.960 9.106 8.960 9.033 853,563 +0.13(+1.46%)
Mar 23, 2012 8.823 8.952 8.798 8.904 734,599 +0.07(+0.83%)
Mar 22, 2012 8.839 8.952 8.831 8.831 672,645 -0.08(-0.91%)
Mar 21, 2012 8.912 9.001 8.879 8.912 586,494 -0.02(-0.18%)
Mar 20, 2012 8.895 8.976 8.879 8.928 560,332 -0.06(-0.63%)
Mar 19, 2012 8.985 9.057 8.952 8.985 964,214 -0.04(-0.45%)
Mar 16, 2012 9.203 9.203 9.001 9.025 2,256,351 -0.01(-0.09%)
Mar 15, 2012 9.033 9.057 8.952 9.033 1,650,836 -0.01(-0.09%)
Mar 14, 2012 9.122 9.171 9.001 9.041 871,600 -0.11(-1.15%)
Mar 13, 2012 9.041 9.147 8.985 9.147 512,778 +0.17(+1.90%)
Mar 12, 2012 9.090 9.090 8.936 8.976 557,527 -0.10(-1.07%)
Mar 09, 2012 9.074 9.187 9.041 9.074 754,395 -0.02(-0.27%)
Mar 08, 2012 8.944 9.130 8.887 9.098 1,184,671 +0.19(+2.09%)
Mar 07, 2012 8.912 8.944 8.871 8.912 781,178 +0.02(+0.18%)
Mar 06, 2012 8.912 8.912 8.774 8.895 1,225,357 -0.11(-1.17%)
Mar 05, 2012 8.993 9.049 8.839 9.001 1,100,626 -0.04(-0.45%)
Mar 02, 2012 9.155 9.236 8.936 9.041 789,360 -0.14(-1.50%)
Mar 01, 2012 9.187 9.292 9.147 9.179 754,258 -0.01(-0.09%)
Feb 29, 2012 9.114 9.236 9.090 9.187 1,777,148 +0.07(+0.80%)
Feb 28, 2012 9.114 9.244 9.066 9.114 2,328,628 +0.02(+0.27%)
Feb 27, 2012 9.009 9.179 8.912 9.090 1,395,358 +0.02(+0.27%)
Feb 24, 2012 9.090 9.187 9.066 9.066 3,541,655 -0.03(-0.36%)
Feb 23, 2012 9.033 9.146 8.952 9.098 589,887 +0.06(+0.72%)
Feb 22, 2012 9.122 9.195 9.009 9.033 843,944 -0.11(-1.15%)
Feb 21, 2012 9.138 9.260 9.130 9.138 746,332 -0.01(-0.09%)
Feb 17, 2012 9.163 9.228 9.138 9.147 528,761 +0.02(+0.18%)
Feb 16, 2012 9.009 9.195 8.968 9.130 622,151 +0.11(+1.26%)
Feb 15, 2012 9.025 9.155 8.952 9.017 2,314,648 +0.06(+0.72%)
Feb 14, 2012 8.952 9.049 8.871 8.952 1,406,334 -0.04(-0.45%)
Feb 13, 2012 9.074 9.155 8.976 8.993 1,035,089 -0.01(-0.09%)
Feb 10, 2012 8.976 9.041 8.936 9.001 744,424 -0.05(-0.54%)
Feb 09, 2012 8.879 9.106 8.839 9.049 1,218,750 +0.19(+2.10%)
Feb 08, 2012 9.066 9.106 8.855 8.863 2,525,220 -0.17(-1.88%)
Feb 07, 2012 8.985 9.138 8.968 9.033 887,364 +0.02(+0.18%)
Feb 06, 2012 8.968 9.074 8.944 9.017 446,768 -0.02(-0.18%)
Feb 03, 2012 9.179 9.211 9.025 9.033 761,845 -0.04(-0.45%)
Feb 02, 2012 9.244 9.292 9.001 9.074 653,473 -0.18(-1.93%)
Feb 01, 2012 9.017 9.252 9.009 9.252 1,006,371 +0.26(+2.88%)
Jan 31, 2012 9.074 9.175 8.985 8.993 659,357 -0.01(-0.09%)
Jan 30, 2012 9.017 9.049 8.895 9.001 533,288 -0.13(-1.42%)
Jan 27, 2012 9.025 9.155 9.001 9.130 442,154 +0.05(+0.54%)
Jan 26, 2012 9.130 9.179 9.009 9.082 433,748 -0.01(-0.09%)
Jan 25, 2012 8.968 9.106 8.851 9.090 588,216 +0.08(+0.90%)
Jan 24, 2012 8.895 9.017 8.879 9.009 513,474 +0.06(+0.72%)
Jan 23, 2012 8.823 8.976 8.806 8.944 846,121 +0.14(+1.56%)
Jan 20, 2012 8.831 8.847 8.782 8.806 693,293 -0.01(-0.09%)
Jan 19, 2012 8.879 8.932 8.806 8.814 759,880 -0.06(-0.64%)
Jan 18, 2012 8.814 8.879 8.701 8.871 461,242 +0.06(+0.64%)
Jan 17, 2012 8.993 9.041 8.798 8.814 774,169 -0.11(-1.27%)
Jan 13, 2012 8.823 8.928 8.790 8.928 591,737 +0.01(+0.09%)
Jan 12, 2012 8.928 8.928 8.758 8.920 557,978 +0.00(+0.00%)
Jan 11, 2012 8.782 8.936 8.758 8.920 996,140 +0.10(+1.10%)
Jan 10, 2012 8.677 8.823 8.637 8.823 1,273,036 +0.26(+3.01%)
Jan 09, 2012 8.629 8.669 8.540 8.564 662,989 -0.04(-0.47%)
Jan 06, 2012 8.516 8.653 8.468 8.605 1,994,967 +0.10(+1.14%)
Jan 05, 2012 8.532 8.564 8.435 8.508 2,101,121 -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.