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, 2019 36.66 37.07 36.51 36.83 2,908,523 +0.02(+0.05%)
Mar 28, 2019 36.33 36.90 36.23 36.81 5,874,227 +0.58(+1.59%)
Mar 27, 2019 36.68 36.76 36.10 36.23 4,277,857 -0.47(-1.27%)
Mar 26, 2019 36.35 36.76 36.20 36.70 1,626,281 +0.58(+1.60%)
Mar 25, 2019 36.05 36.39 35.84 36.12 1,471,056 +0.07(+0.20%)
Mar 22, 2019 36.36 36.47 35.71 36.05 1,275,756 -0.49(-1.33%)
Mar 21, 2019 36.18 36.79 36.17 36.54 862,620 +0.44(+1.22%)
Mar 20, 2019 36.63 36.63 35.82 36.10 1,117,980 -0.53(-1.45%)
Mar 19, 2019 36.55 36.92 36.51 36.63 1,410,768 +0.19(+0.53%)
Mar 18, 2019 35.84 36.49 35.71 36.44 1,180,673 +0.59(+1.64%)
Mar 15, 2019 36.35 36.50 35.70 35.85 1,504,897 -0.41(-1.14%)
Mar 14, 2019 36.21 36.45 35.91 36.26 954,845 +0.11(+0.30%)
Mar 13, 2019 36.26 36.44 35.97 36.15 1,196,391 +0.05(+0.13%)
Mar 12, 2019 36.09 36.26 35.88 36.11 981,522 +0.05(+0.13%)
Mar 11, 2019 36.53 36.53 35.71 36.06 1,464,450 -0.36(-0.98%)
Mar 08, 2019 36.32 36.46 36.02 36.42 1,040,334 -0.05(-0.15%)
Mar 07, 2019 37.21 37.28 36.20 36.47 1,880,602 -0.89(-2.39%)
Mar 06, 2019 37.96 38.12 37.32 37.37 1,144,097 -0.68(-1.80%)
Mar 05, 2019 38.56 38.59 38.05 38.05 1,504,182 -0.28(-0.74%)
Mar 04, 2019 38.02 38.68 37.99 38.33 1,220,203 +0.38(+1.01%)
Mar 01, 2019 38.01 38.20 37.70 37.95 1,121,371 +0.20(+0.53%)
Feb 28, 2019 38.08 38.10 37.72 37.75 1,820,398 -0.30(-0.79%)
Feb 27, 2019 38.47 38.66 37.86 38.05 1,366,946 -0.54(-1.40%)
Feb 26, 2019 38.71 38.91 38.47 38.59 1,040,676 -0.11(-0.28%)
Feb 25, 2019 39.23 39.32 38.43 38.70 1,066,389 -0.45(-1.14%)
Feb 22, 2019 38.82 39.15 38.65 39.15 910,676 +0.55(+1.42%)
Feb 21, 2019 39.11 39.11 38.42 38.60 1,132,622 -0.42(-1.08%)
Feb 20, 2019 38.78 39.32 38.54 39.02 1,977,089 -0.24(-0.60%)
Feb 19, 2019 38.30 40.86 37.84 39.26 2,985,481 -2.72(-6.48%)
Feb 15, 2019 41.56 42.00 41.28 41.98 1,146,777 +0.56(+1.34%)
Feb 14, 2019 40.95 41.89 40.95 41.42 1,171,788 +0.29(+0.71%)
Feb 13, 2019 40.77 41.21 40.75 41.13 755,251 +0.49(+1.21%)
Feb 12, 2019 40.44 40.75 40.13 40.64 672,648 +0.40(+1.00%)
Feb 11, 2019 40.01 40.32 39.75 40.23 939,495 +0.15(+0.36%)
Feb 08, 2019 39.57 40.27 39.57 40.09 1,005,949 +0.28(+0.71%)
Feb 07, 2019 39.67 39.90 39.50 39.80 985,332 -0.03(-0.07%)
Feb 06, 2019 39.66 39.91 39.48 39.83 740,651 +0.21(+0.53%)
Feb 05, 2019 39.93 40.15 39.45 39.62 849,633 -0.24(-0.60%)
Feb 04, 2019 39.38 39.86 39.29 39.86 471,878 +0.36(+0.90%)
Feb 01, 2019 39.28 39.54 38.60 39.50 1,051,833 +0.31(+0.79%)
Jan 31, 2019 39.80 39.91 39.09 39.19 1,451,425 -0.68(-1.70%)
Jan 30, 2019 39.56 40.02 39.29 39.87 626,116 +0.60(+1.53%)
Jan 29, 2019 39.17 39.38 38.75 39.27 516,513 +0.24(+0.61%)
Jan 28, 2019 38.61 39.10 38.53 39.03 524,925 +0.22(+0.56%)
Jan 25, 2019 39.01 39.22 38.76 38.81 618,944 +0.14(+0.35%)
Jan 24, 2019 38.59 38.98 38.54 38.67 695,285 +0.06(+0.17%)
Jan 23, 2019 39.14 39.44 38.06 38.61 1,043,709 -0.43(-1.10%)
Jan 22, 2019 39.45 39.95 38.85 39.04 1,469,797 -0.49(-1.25%)
Jan 18, 2019 39.34 39.63 39.09 39.53 674,903 +0.67(+1.72%)
Jan 17, 2019 38.65 39.07 38.65 38.86 852,921 +0.11(+0.28%)
Jan 16, 2019 38.51 38.89 38.34 38.75 936,265 +0.46(+1.19%)
Jan 15, 2019 38.04 38.51 37.98 38.30 718,285 +0.30(+0.79%)
Jan 14, 2019 38.16 38.35 37.92 38.00 518,246 -0.40(-1.05%)
Jan 11, 2019 38.10 38.40 37.81 38.40 535,827 +0.25(+0.65%)
Jan 10, 2019 37.67 38.22 37.43 38.15 490,816 +0.35(+0.92%)
Jan 09, 2019 38.05 38.23 37.67 37.81 848,325 -0.14(-0.36%)
Jan 08, 2019 37.33 37.94 37.22 37.94 1,151,853 +1.05(+2.85%)
Jan 07, 2019 36.73 37.23 36.55 36.89 886,325 +0.14(+0.37%)
Jan 04, 2019 36.38 37.29 36.35 36.76 1,016,571 +0.74(+2.05%)
Jan 03, 2019 36.57 36.99 35.95 36.02 1,206,386 -0.62(-1.70%)
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.