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

Service Corp International (NY: SCI )

71.66 +0.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 10.43 10.68 10.41 10.55 1,182,024 +0.10(+0.94%)
Jul 30, 2012 10.59 10.72 10.41 10.45 1,205,755 -0.16(-1.55%)
Jul 27, 2012 10.68 10.71 10.41 10.62 1,099,439 -0.07(-0.61%)
Jul 26, 2012 10.45 10.70 10.33 10.68 893,674 +0.49(+4.83%)
Jul 25, 2012 10.13 10.26 10.08 10.19 1,249,669 +0.07(+0.65%)
Jul 24, 2012 10.31 10.31 10.02 10.13 889,120 -0.15(-1.44%)
Jul 23, 2012 10.27 10.33 10.16 10.27 562,215 -0.10(-0.95%)
Jul 20, 2012 10.58 10.58 10.36 10.37 596,347 -0.29(-2.70%)
Jul 19, 2012 10.82 10.86 10.62 10.66 987,086 -0.14(-1.29%)
Jul 18, 2012 10.67 10.82 10.60 10.80 903,827 +0.12(+1.15%)
Jul 17, 2012 10.67 10.83 10.52 10.68 1,186,051 +0.04(+0.39%)
Jul 16, 2012 10.45 10.64 10.42 10.64 925,924 +0.14(+1.33%)
Jul 13, 2012 10.37 10.50 10.34 10.50 599,069 +0.17(+1.67%)
Jul 12, 2012 10.25 10.40 10.22 10.32 758,976 +0.00(+0.00%)
Jul 11, 2012 10.24 10.38 10.22 10.32 781,414 +0.10(+0.96%)
Jul 10, 2012 10.36 10.38 10.19 10.22 597,278 -0.06(-0.56%)
Jul 09, 2012 10.24 10.28 10.19 10.28 613,923 +0.01(+0.08%)
Jul 06, 2012 10.16 10.30 10.16 10.27 460,590 -0.02(-0.16%)
Jul 05, 2012 10.34 10.35 10.22 10.29 650,894 -0.09(-0.87%)
Jul 03, 2012 10.27 10.40 10.22 10.38 524,677 +0.17(+1.68%)
Jul 02, 2012 10.17 10.22 10.10 10.21 894,952 +0.10(+0.97%)
Jun 29, 2012 10.21 10.29 10.06 10.11 1,477,046 +0.11(+1.06%)
Jun 28, 2012 9.742 10.00 9.742 10.00 676,046 +0.17(+1.75%)
Jun 27, 2012 9.767 9.898 9.759 9.832 578,260 +0.11(+1.09%)
Jun 26, 2012 9.759 9.816 9.643 9.726 729,414 +0.01(+0.08%)
Jun 25, 2012 9.701 9.783 9.661 9.718 686,140 -0.09(-0.92%)
Jun 22, 2012 9.742 9.865 9.669 9.808 1,395,284 +0.13(+1.35%)
Jun 21, 2012 9.938 9.938 9.628 9.677 952,037 -0.24(-2.39%)
Jun 20, 2012 9.832 10.00 9.824 9.914 1,271,348 +0.10(+1.00%)
Jun 19, 2012 9.734 9.889 9.734 9.816 1,442,767 +0.08(+0.84%)
Jun 18, 2012 9.374 9.750 9.350 9.734 1,316,076 +0.32(+3.39%)
Jun 15, 2012 9.244 9.477 9.236 9.415 1,561,794 +0.20(+2.22%)
Jun 14, 2012 9.219 9.358 9.137 9.211 676,569 +0.00(+0.00%)
Jun 13, 2012 9.236 9.448 9.186 9.211 877,320 -0.08(-0.88%)
Jun 12, 2012 9.211 9.342 9.170 9.293 694,943 +0.14(+1.52%)
Jun 11, 2012 9.383 9.391 9.154 9.154 551,601 -0.14(-1.50%)
Jun 08, 2012 9.154 9.374 9.080 9.293 571,588 +0.12(+1.34%)
Jun 07, 2012 9.456 9.503 9.170 9.170 1,057,583 -0.16(-1.67%)
Jun 06, 2012 9.178 9.334 9.097 9.325 439,616 +0.25(+2.79%)
Jun 05, 2012 9.007 9.121 8.958 9.072 467,777 +0.01(+0.09%)
Jun 04, 2012 9.080 9.121 8.958 9.064 495,415 +0.02(+0.18%)
Jun 01, 2012 9.186 9.236 9.031 9.048 620,031 -0.31(-3.32%)
May 31, 2012 9.391 9.407 9.195 9.358 1,429,352 +0.00(+0.00%)
May 30, 2012 9.497 9.497 9.325 9.358 695,887 -0.16(-1.72%)
May 29, 2012 9.432 9.554 9.399 9.522 489,233 +0.18(+1.92%)
May 25, 2012 9.383 9.423 9.301 9.342 436,446 -0.07(-0.70%)
May 24, 2012 9.309 9.423 9.268 9.407 694,736 +0.11(+1.14%)
May 23, 2012 9.137 9.325 9.137 9.301 649,380 +0.10(+1.07%)
May 22, 2012 9.203 9.334 9.151 9.203 806,743 +0.03(+0.36%)
May 21, 2012 8.892 9.178 8.860 9.170 1,374,596 +0.27(+3.03%)
May 18, 2012 9.415 9.415 8.835 8.900 2,294,984 -0.47(-5.06%)
May 17, 2012 9.554 9.554 9.374 9.374 690,147 -0.16(-1.63%)
May 16, 2012 9.620 9.677 9.522 9.530 655,939 -0.07(-0.68%)
May 15, 2012 9.562 9.701 9.497 9.595 704,705 +0.01(+0.09%)
May 14, 2012 9.603 9.669 9.513 9.587 568,519 -0.13(-1.35%)
May 11, 2012 9.538 9.754 9.538 9.718 840,933 +0.12(+1.28%)
May 10, 2012 9.636 9.661 9.522 9.595 647,468 +0.02(+0.26%)
May 09, 2012 9.505 9.595 9.423 9.571 778,181 -0.04(-0.43%)
May 08, 2012 9.538 9.636 9.374 9.611 827,699 -0.01(-0.08%)
May 07, 2012 9.489 9.620 9.448 9.620 977,504 +0.11(+1.12%)
May 04, 2012 9.448 9.550 9.358 9.513 1,132,300 -0.01(-0.09%)
May 03, 2012 9.489 9.538 9.432 9.522 937,881 +0.02(+0.17%)
May 02, 2012 9.374 9.522 9.366 9.505 591,689 +0.05(+0.52%)
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.