Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

79.50 -0.27 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2006 7.255 7.382 7.240 7.382 1,440,145 +0.09(+1.23%)
Nov 29, 2006 7.315 7.367 7.285 7.292 1,005,467 -0.04(-0.51%)
Nov 28, 2006 7.292 7.352 7.217 7.330 1,280,500 +0.13(+1.87%)
Nov 27, 2006 7.367 7.404 7.172 7.195 1,768,125 -0.21(-2.83%)
Nov 24, 2006 7.397 7.427 7.382 7.404 262,197 -0.01(-0.20%)
Nov 22, 2006 7.412 7.427 7.367 7.419 904,386 +0.01(+0.20%)
Nov 21, 2006 7.352 7.419 7.285 7.404 1,275,687 +0.07(+0.92%)
Nov 20, 2006 7.143 7.337 7.105 7.337 1,376,100 +0.22(+3.05%)
Nov 17, 2006 7.128 7.262 7.113 7.120 1,777,351 -0.06(-0.83%)
Nov 16, 2006 7.105 7.277 7.105 7.180 1,138,638 +0.05(+0.73%)
Nov 15, 2006 7.135 7.172 7.053 7.128 1,521,572 -0.04(-0.52%)
Nov 14, 2006 7.120 7.195 7.120 7.165 833,655 +0.04(+0.52%)
Nov 13, 2006 7.023 7.180 7.023 7.128 1,357,916 +0.11(+1.60%)
Nov 10, 2006 6.993 7.045 6.985 7.015 1,262,985 +0.00(+0.00%)
Nov 09, 2006 6.888 7.120 6.828 7.015 1,499,778 +0.13(+1.96%)
Nov 08, 2006 6.896 6.911 6.836 6.881 407,936 -0.05(-0.76%)
Nov 07, 2006 6.821 6.933 6.784 6.933 484,282 +0.10(+1.42%)
Nov 06, 2006 6.731 6.873 6.716 6.836 440,293 +0.10(+1.56%)
Nov 03, 2006 6.679 6.739 6.544 6.731 534,422 +0.02(+0.33%)
Nov 02, 2006 6.716 6.724 6.589 6.709 515,168 -0.01(-0.22%)
Nov 01, 2006 6.828 6.888 6.724 6.724 399,379 -0.10(-1.43%)
Oct 31, 2006 6.776 6.836 6.776 6.821 290,141 +0.02(+0.33%)
Oct 30, 2006 6.858 6.881 6.776 6.799 500,059 -0.07(-0.98%)
Oct 27, 2006 6.881 6.888 6.843 6.866 424,114 -0.06(-0.86%)
Oct 26, 2006 6.881 6.926 6.858 6.926 1,285,314 +0.04(+0.54%)
Oct 25, 2006 6.873 6.888 6.873 6.888 1,302,027 +0.01(+0.11%)
Oct 24, 2006 6.881 6.911 6.843 6.881 431,468 -0.03(-0.43%)
Oct 23, 2006 6.896 6.933 6.881 6.911 483,212 -0.01(-0.11%)
Oct 20, 2006 6.881 6.941 6.881 6.918 505,942 +0.01(+0.11%)
Oct 19, 2006 6.903 6.933 6.903 6.911 746,747 -0.03(-0.43%)
Oct 18, 2006 6.918 6.985 6.903 6.941 634,835 +0.00(+0.00%)
Oct 17, 2006 6.933 6.948 6.888 6.941 737,655 -0.03(-0.43%)
Oct 16, 2006 6.933 6.978 6.903 6.971 996,509 +0.04(+0.65%)
Oct 13, 2006 6.948 6.963 6.888 6.926 874,168 -0.02(-0.32%)
Oct 12, 2006 6.828 6.956 6.806 6.948 878,046 +0.10(+1.42%)
Oct 11, 2006 6.918 6.918 6.836 6.851 276,771 -0.10(-1.40%)
Oct 10, 2006 6.806 6.948 6.784 6.948 800,229 +0.11(+1.64%)
Oct 09, 2006 6.843 6.858 6.784 6.836 271,690 -0.03(-0.44%)
Oct 06, 2006 6.843 6.888 6.799 6.866 378,788 -0.02(-0.33%)
Oct 05, 2006 6.843 6.918 6.828 6.888 373,707 +0.01(+0.11%)
Oct 04, 2006 6.769 6.881 6.739 6.881 729,766 +0.06(+0.88%)
Oct 03, 2006 6.791 6.911 6.776 6.821 733,777 -0.01(-0.11%)
Oct 02, 2006 6.963 6.993 6.776 6.828 630,155 -0.16(-2.25%)
Sep 29, 2006 6.926 7.053 6.888 6.985 1,739,780 +0.10(+1.52%)
Sep 28, 2006 6.888 6.933 6.828 6.881 956,531 -0.01(-0.11%)
Sep 27, 2006 6.791 6.888 6.776 6.888 1,056,276 +0.08(+1.21%)
Sep 26, 2006 6.724 6.836 6.694 6.806 638,177 +0.10(+1.56%)
Sep 25, 2006 6.724 6.769 6.664 6.701 1,023,919 -0.04(-0.67%)
Sep 22, 2006 6.694 6.761 6.664 6.746 330,520 +0.00(+0.00%)
Sep 21, 2006 6.858 6.866 6.701 6.746 764,797 -0.07(-1.10%)
Sep 20, 2006 6.679 6.821 6.626 6.821 2,474,627 +0.14(+2.13%)
Sep 19, 2006 6.656 6.679 6.574 6.679 942,224 +0.01(+0.22%)
Sep 18, 2006 6.582 6.664 6.507 6.664 1,394,685 +0.07(+1.14%)
Sep 15, 2006 6.380 6.604 6.372 6.589 1,892,338 +0.18(+2.80%)
Sep 14, 2006 6.462 6.507 6.357 6.410 778,836 -0.07(-1.15%)
Sep 13, 2006 6.357 6.499 6.357 6.484 916,018 +0.10(+1.52%)
Sep 12, 2006 6.223 6.387 6.223 6.387 822,023 +0.10(+1.67%)
Sep 11, 2006 6.290 6.312 6.178 6.282 418,365 -0.03(-0.47%)
Sep 08, 2006 6.193 6.320 6.148 6.312 640,584 +0.16(+2.55%)
Sep 07, 2006 6.238 6.245 6.140 6.155 330,387 -0.11(-1.79%)
Sep 06, 2006 6.275 6.282 6.223 6.267 377,585 -0.01(-0.12%)
Sep 05, 2006 6.260 6.312 6.247 6.275 417,162 +0.01(+0.12%)
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.