Indicators

Service Corp International (NY: SCI )

71.26 -0.03 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.88	24.99	24.60	24.94	1,772,458	+0.06(+0.24%)
May 28, 2015	24.75	24.88	24.57	24.88	701,595	+0.08(+0.31%)
May 27, 2015	24.66	24.84	24.57	24.81	1,109,077	+0.25(+1.01%)
May 26, 2015	24.76	24.88	24.49	24.56	990,880	-0.27(-1.07%)
May 22, 2015	24.84	24.82	24.82	24.82	746,199	-0.03(-0.14%)
May 21, 2015	24.79	24.89	24.69	24.86	628,611	+0.05(+0.21%)
May 20, 2015	24.93	24.98	24.75	24.81	830,108	-0.15(-0.62%)
May 19, 2015	24.72	25.06	24.72	24.96	1,156,701	+0.28(+1.15%)
May 18, 2015	24.58	24.69	24.39	24.68	745,121	+0.12(+0.49%)
May 15, 2015	24.61	24.69	24.47	24.56	616,849	+0.00(+0.00%)
May 14, 2015	24.51	24.62	24.36	24.56	859,310	+0.16(+0.67%)
May 13, 2015	24.21	24.69	24.13	24.39	2,374,906	+0.19(+0.78%)
May 12, 2015	24.07	24.34	24.02	24.21	1,242,457	+0.03(+0.14%)
May 11, 2015	23.95	24.25	23.90	24.17	1,656,394	+0.16(+0.68%)
May 08, 2015	24.03	24.12	23.96	24.01	1,177,730	+0.10(+0.43%)
May 07, 2015	23.57	23.97	23.57	23.91	1,220,769	+0.30(+1.27%)
May 06, 2015	23.56	23.64	23.42	23.60	1,064,036	+0.15(+0.66%)
May 05, 2015	23.68	23.77	23.44	23.45	1,668,294	-0.33(-1.41%)
May 04, 2015	24.01	24.07	23.76	23.78	1,681,401	-0.23(-0.96%)

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.