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 9.074 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.