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 9.073 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.