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 29, 2018 34.03 34.03 34.03 0 +0.15(+0.45%)
Mar 28, 2018 33.72 34.04 33.71 33.88 764,164 +0.13(+0.37%)
Mar 27, 2018 34.18 34.42 33.65 33.75 1,081,491 -0.26(-0.77%)
Mar 26, 2018 33.81 34.12 33.57 34.01 1,276,437 +0.62(+1.86%)
Mar 23, 2018 34.07 34.28 33.37 33.39 801,132 -0.58(-1.70%)
Mar 22, 2018 34.68 34.78 33.97 33.97 974,678 -0.88(-2.54%)
Mar 21, 2018 34.90 35.05 34.68 34.85 619,098 -0.01(-0.03%)
Mar 20, 2018 35.04 35.30 34.83 34.86 1,125,709 -0.07(-0.21%)
Mar 19, 2018 34.98 35.05 34.67 34.93 662,367 -0.09(-0.26%)
Mar 16, 2018 34.93 35.27 34.93 35.02 1,378,315 +0.15(+0.44%)
Mar 15, 2018 35.01 35.17 34.85 34.87 512,876 -0.13(-0.36%)
Mar 14, 2018 35.14 35.23 34.93 35.00 739,603 +0.01(+0.03%)
Mar 13, 2018 35.32 35.44 34.92 34.99 595,915 -0.23(-0.66%)
Mar 12, 2018 35.35 35.71 35.12 35.22 1,039,686 -0.06(-0.18%)
Mar 09, 2018 34.85 35.33 34.80 35.28 1,641,414 +0.60(+1.73%)
Mar 08, 2018 34.82 34.89 34.45 34.68 734,470 +0.04(+0.13%)
Mar 07, 2018 34.79 34.64 1,522,280 -0.05(-0.16%)
Mar 06, 2018 34.36 34.70 34.09 34.69 1,302,665 +0.39(+1.13%)
Mar 05, 2018 33.77 34.47 33.67 34.30 1,218,080 +0.35(+1.03%)
Mar 02, 2018 33.45 34.02 33.22 33.95 878,470 +0.37(+1.10%)
Mar 01, 2018 33.69 33.92 33.30 33.59 1,138,837 -0.02(-0.05%)
Feb 28, 2018 34.18 34.32 33.59 33.60 1,017,709 -0.50(-1.47%)
Feb 27, 2018 34.53 34.72 34.11 34.11 956,400 -0.32(-0.94%)
Feb 26, 2018 34.26 34.68 34.03 34.43 1,045,212 +0.20(+0.58%)
Feb 23, 2018 33.95 34.23 33.90 34.23 854,355 +0.32(+0.95%)
Feb 22, 2018 34.25 34.26 33.76 33.91 1,271,158 -0.17(-0.50%)
Feb 21, 2018 34.56 34.83 34.06 34.08 1,636,094 -0.44(-1.27%)
Feb 20, 2018 34.79 34.98 34.46 34.52 941,942 -0.36(-1.03%)
Feb 16, 2018 34.88 34.88 34.88 0 +0.22(+0.65%)
Feb 15, 2018 34.04 34.82 33.75 34.65 1,925,580 +0.88(+2.60%)
Feb 14, 2018 33.76 34.12 33.19 33.77 4,010,017 -0.03(-0.08%)
Feb 13, 2018 33.72 33.92 33.47 33.80 1,756,917 -0.04(-0.13%)
Feb 12, 2018 33.15 34.05 33.08 33.85 2,000,158 +0.90(+2.72%)
Feb 09, 2018 33.68 33.68 32.01 32.95 3,480,723 -0.48(-1.45%)
Feb 08, 2018 34.41 34.58 33.42 33.43 1,784,672 -0.96(-2.79%)
Feb 07, 2018 33.92 34.57 33.83 34.39 1,410,502 +0.37(+1.08%)
Feb 06, 2018 33.18 34.34 32.80 34.03 2,782,697 +0.00(+0.00%)
Feb 05, 2018 35.00 35.11 33.75 34.03 2,770,419 -1.17(-3.32%)
Feb 02, 2018 35.91 36.11 35.19 35.19 1,384,607 -0.83(-2.32%)
Feb 01, 2018 35.84 36.16 35.51 36.03 2,023,493 +0.14(+0.40%)
Jan 31, 2018 35.88 36.08 35.76 35.88 1,341,310 +0.13(+0.38%)
Jan 30, 2018 35.41 35.97 35.34 35.75 1,076,848 +0.08(+0.23%)
Jan 29, 2018 35.62 35.93 35.48 35.67 941,201 -0.02(-0.05%)
Jan 26, 2018 35.86 35.90 35.45 35.69 1,077,689 -0.17(-0.48%)
Jan 25, 2018 35.65 35.86 35.47 35.86 732,415 +0.27(+0.76%)
Jan 24, 2018 35.61 35.62 35.32 35.59 566,512 +0.13(+0.35%)
Jan 23, 2018 35.50 35.59 35.37 35.46 812,516 +0.07(+0.20%)
Jan 22, 2018 35.00 35.41 34.89 35.39 658,830 +0.32(+0.92%)
Jan 19, 2018 34.74 35.08 34.63 35.07 1,127,098 +0.46(+1.32%)
Jan 18, 2018 34.80 35.07 34.50 34.61 1,175,871 -0.12(-0.34%)
Jan 17, 2018 34.69 34.83 34.52 34.73 1,307,114 +0.16(+0.47%)
Jan 16, 2018 34.44 34.72 34.41 34.56 1,634,154 +0.39(+1.13%)
Jan 12, 2018 34.18 34.18 34.18 0 +0.20(+0.58%)
Jan 11, 2018 34.29 34.46 33.95 33.98 1,553,203 -0.26(-0.76%)
Jan 10, 2018 34.13 34.24 1,194,809 -0.11(-0.31%)
Jan 09, 2018 34.33 34.61 34.14 34.35 1,473,336 +0.11(+0.31%)
Jan 08, 2018 34.13 34.30 33.99 34.24 1,008,435 +0.04(+0.13%)
Jan 05, 2018 34.03 34.26 33.99 34.20 773,773 +0.18(+0.53%)
Jan 04, 2018 33.93 34.31 33.93 34.02 763,355 +0.19(+0.56%)
Jan 03, 2018 33.95 34.00 33.70 33.83 1,039,291 -0.03(-0.08%)
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.