Skip to main content

Service Corp International (NY: SCI )

70.75 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.245 6.292 6.238 6.253 1,233,309 +0.01(+0.12%)
Jun 29, 2005 6.245 6.347 6.238 6.245 541,368 -0.01(-0.12%)
Jun 28, 2005 6.214 6.292 6.199 6.253 974,616 +0.05(+0.75%)
Jun 27, 2005 6.043 6.261 6.035 6.206 3,491,639 -0.03(-0.50%)
Jun 24, 2005 6.160 6.292 6.152 6.238 3,681,843 +0.11(+1.78%)
Jun 23, 2005 6.050 6.191 5.941 6.128 3,171,384 +0.08(+1.29%)
Jun 22, 2005 5.887 6.058 5.887 6.050 11,947,939 +0.16(+2.65%)
Jun 21, 2005 5.848 5.949 5.840 5.894 468,647 +0.03(+0.53%)
Jun 20, 2005 5.879 5.879 5.840 5.863 652,438 -0.02(-0.27%)
Jun 17, 2005 5.848 5.879 5.793 5.879 1,568,826 +0.02(+0.40%)
Jun 16, 2005 5.848 5.871 5.771 5.855 2,984,387 +0.02(+0.27%)
Jun 15, 2005 5.793 5.863 5.746 5.840 1,882,027 +0.00(+0.00%)
Jun 14, 2005 5.778 5.863 5.770 5.840 768,253 +0.05(+0.94%)
Jun 13, 2005 5.785 5.848 5.731 5.785 835,972 -0.02(-0.40%)
Jun 10, 2005 5.832 5.879 5.793 5.809 280,880 -0.04(-0.67%)
Jun 09, 2005 5.809 5.848 5.762 5.848 1,009,246 +0.04(+0.67%)
Jun 08, 2005 5.793 5.863 5.770 5.809 779,924 -0.02(-0.40%)
Jun 07, 2005 5.785 5.902 5.778 5.832 1,204,964 -0.04(-0.66%)
Jun 06, 2005 5.910 5.918 5.832 5.871 3,098,022 -0.02(-0.40%)
Jun 03, 2005 5.926 5.965 5.863 5.894 7,312,897 -0.03(-0.53%)
Jun 02, 2005 5.926 5.965 5.887 5.926 2,741,342 +0.00(+0.00%)
Jun 01, 2005 5.918 5.980 5.887 5.926 9,139,134 +0.02(+0.26%)
May 31, 2005 5.840 6.004 5.840 5.910 3,986,066 +0.04(+0.66%)
May 27, 2005 5.676 5.879 5.661 5.871 3,385,187 +0.18(+3.15%)
May 26, 2005 5.622 5.700 5.575 5.692 2,147,389 +0.10(+1.81%)
May 25, 2005 5.512 5.614 5.512 5.590 2,485,600 +0.05(+0.99%)
May 24, 2005 5.481 5.551 5.481 5.536 4,289,007 +0.02(+0.42%)
May 23, 2005 5.528 5.551 5.458 5.512 4,946,831 +0.01(+0.14%)
May 20, 2005 5.520 5.551 5.497 5.505 1,422,101 -0.03(-0.56%)
May 19, 2005 5.536 5.614 5.512 5.536 1,566,518 +0.00(+0.00%)
May 18, 2005 5.520 5.536 5.473 5.536 1,038,231 +0.00(+0.00%)
May 17, 2005 5.434 5.536 5.434 5.536 2,207,413 +0.10(+1.87%)
May 16, 2005 5.473 5.590 5.411 5.434 1,556,385 -0.01(-0.14%)
May 13, 2005 5.466 5.497 5.424 5.442 515,075 -0.03(-0.57%)
May 12, 2005 5.450 5.544 5.434 5.473 605,239 +0.03(+0.57%)
May 11, 2005 5.411 5.450 5.380 5.442 454,282 -0.01(-0.14%)
May 10, 2005 5.442 5.489 5.395 5.450 370,787 -0.01(-0.14%)
May 09, 2005 5.380 5.505 5.380 5.458 532,262 +0.08(+1.45%)
May 06, 2005 5.395 5.442 5.372 5.380 488,911 -0.04(-0.72%)
May 05, 2005 5.442 5.442 5.349 5.419 3,438,798 -0.05(-0.86%)
May 04, 2005 5.505 5.512 5.411 5.466 1,765,571 -0.06(-1.13%)
May 03, 2005 5.590 5.606 5.520 5.528 760,686 -0.07(-1.25%)
May 02, 2005 5.520 5.637 5.473 5.598 3,480,096 +0.11(+1.99%)
Apr 29, 2005 5.466 5.528 5.450 5.489 1,643,728 +0.04(+0.72%)
Apr 28, 2005 5.458 5.497 5.434 5.450 1,665,531 -0.02(-0.43%)
Apr 27, 2005 5.411 5.512 5.341 5.473 973,334 +0.05(+0.86%)
Apr 26, 2005 5.473 5.473 5.419 5.427 635,251 -0.07(-1.28%)
Apr 25, 2005 5.349 5.520 5.349 5.497 1,338,607 +0.15(+2.77%)
Apr 22, 2005 5.130 5.380 5.084 5.349 945,374 +0.19(+3.63%)
Apr 21, 2005 5.068 5.247 5.068 5.162 2,670,545 +0.03(+0.61%)
Apr 20, 2005 5.271 5.286 5.130 5.130 947,426 -0.16(-2.95%)
Apr 19, 2005 5.458 5.497 5.130 5.286 3,835,750 -0.20(-3.69%)
Apr 18, 2005 5.746 5.809 5.380 5.489 2,552,549 -0.33(-5.63%)
Apr 15, 2005 5.778 5.832 5.746 5.816 846,104 -0.02(-0.27%)
Apr 14, 2005 5.848 5.871 5.809 5.832 677,832 -0.05(-0.80%)
Apr 13, 2005 5.809 5.887 5.793 5.879 709,255 -0.01(-0.13%)
Apr 12, 2005 5.902 5.941 5.863 5.887 650,898 +0.01(+0.13%)
Apr 11, 2005 5.871 5.933 5.848 5.879 1,142,632 -0.02(-0.40%)
Apr 08, 2005 5.910 5.918 5.848 5.902 1,025,406 +0.02(+0.40%)
Apr 07, 2005 5.863 5.902 5.848 5.879 469,673 -0.02(-0.26%)
Apr 06, 2005 5.731 5.894 5.731 5.894 1,237,156 +0.16(+2.86%)
Apr 05, 2005 5.668 5.770 5.637 5.731 1,089,149 +0.03(+0.55%)
Apr 04, 2005 5.653 5.731 5.653 5.700 1,095,177 +0.01(+0.14%)
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.