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

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
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, 2009 4.943 5.052 4.920 4.927 916,788 -0.02(-0.32%)
Jul 30, 2009 4.826 4.990 4.826 4.943 835,670 +0.16(+3.26%)
Jul 29, 2009 4.771 4.881 4.748 4.787 774,493 -0.04(-0.81%)
Jul 28, 2009 4.717 4.912 4.717 4.826 1,019,504 +0.02(+0.49%)
Jul 27, 2009 4.904 4.951 4.787 4.803 728,678 -0.03(-0.65%)
Jul 24, 2009 4.896 4.951 4.834 4.834 3,955 -0.09(-1.74%)
Jul 23, 2009 4.810 5.013 4.810 4.920 876,561 +0.09(+1.94%)
Jul 22, 2009 4.725 4.912 4.725 4.826 689,161 +0.09(+1.98%)
Jul 21, 2009 4.771 4.818 4.701 4.732 651,669 -0.02(-0.49%)
Jul 20, 2009 4.647 4.756 4.615 4.756 894,148 +0.12(+2.69%)
Jul 17, 2009 4.623 4.670 4.561 4.631 553,959 +0.02(+0.51%)
Jul 16, 2009 4.421 4.647 4.421 4.608 729,963 +0.16(+3.68%)
Jul 15, 2009 4.296 4.483 4.296 4.444 985,669 +0.16(+3.64%)
Jul 14, 2009 4.241 4.327 4.194 4.288 766,588 +0.05(+1.29%)
Jul 13, 2009 4.175 4.265 4.171 4.233 702,013 +0.05(+1.12%)
Jul 10, 2009 4.155 4.249 4.148 4.187 790,757 -0.01(-0.19%)
Jul 09, 2009 4.280 4.280 4.124 4.194 708,809 -0.06(-1.47%)
Jul 08, 2009 4.327 4.350 4.187 4.257 867,653 -0.06(-1.44%)
Jul 07, 2009 4.257 4.374 4.233 4.319 1,191,433 +0.05(+1.09%)
Jul 06, 2009 4.350 4.421 4.210 4.272 863,435 -0.09(-1.97%)
Jul 02, 2009 4.467 4.491 4.311 4.358 1,579,879 -0.19(-4.28%)
Jul 01, 2009 4.288 4.584 4.288 4.553 1,719,314 +0.28(+6.57%)
Jun 30, 2009 4.249 4.343 4.218 4.272 942,261 +0.02(+0.37%)
Jun 29, 2009 4.210 4.280 4.085 4.257 1,295,649 +0.11(+2.63%)
Jun 26, 2009 3.906 4.148 3.867 4.148 3,082,289 +0.21(+5.35%)
Jun 25, 2009 3.898 3.961 3.890 3.937 2,083,526 +0.00(+0.00%)
Jun 24, 2009 3.914 4.039 3.508 3.937 1,341,158 -0.02(-0.59%)
Jun 23, 2009 4.031 4.077 3.937 3.961 1,337,725 -0.05(-1.17%)
Jun 22, 2009 4.155 4.257 4.007 4.007 1,233,083 -0.25(-5.86%)
Jun 19, 2009 4.319 4.319 4.148 4.257 2,185,685 -0.03(-0.73%)
Jun 18, 2009 4.366 4.405 4.257 4.288 748,387 -0.06(-1.43%)
Jun 17, 2009 4.296 4.421 4.218 4.350 952,978 +0.08(+1.82%)
Jun 16, 2009 4.389 4.421 4.241 4.272 957,049 -0.10(-2.32%)
Jun 15, 2009 4.405 4.405 4.280 4.374 927,934 -0.05(-1.23%)
Jun 12, 2009 4.491 4.491 4.405 4.428 755,550 -0.07(-1.56%)
Jun 11, 2009 4.475 4.553 4.389 4.498 1,036,318 +0.02(+0.52%)
Jun 10, 2009 4.491 4.498 4.421 4.475 1,208,035 +0.01(+0.17%)
Jun 09, 2009 4.498 4.506 4.421 4.467 960,430 -0.02(-0.35%)
Jun 08, 2009 4.397 4.522 4.390 4.483 1,181,287 +0.02(+0.52%)
Jun 05, 2009 4.561 4.561 4.397 4.460 926,005 -0.04(-0.87%)
Jun 04, 2009 4.413 4.522 4.397 4.498 1,291,022 +0.02(+0.35%)
Jun 03, 2009 4.545 4.561 4.421 4.483 942,137 -0.03(-0.69%)
Jun 02, 2009 4.421 4.553 4.350 4.514 1,244,112 +0.06(+1.40%)
Jun 01, 2009 4.241 4.483 4.233 4.452 1,492,995 +0.28(+6.73%)
May 29, 2009 4.039 4.171 4.039 4.171 1,447,017 +0.10(+2.49%)
May 28, 2009 4.062 4.101 3.937 4.070 1,147,194 +0.05(+1.16%)
May 27, 2009 4.109 4.187 4.023 4.023 907,056 -0.09(-2.09%)
May 26, 2009 3.883 4.124 3.883 4.109 1,231,458 +0.13(+3.33%)
May 22, 2009 4.046 4.046 3.976 3.976 623,456 -0.05(-1.16%)
May 21, 2009 4.023 4.148 3.976 4.023 821,224 -0.09(-2.27%)
May 20, 2009 4.116 4.218 4.070 4.116 1,714,967 +0.03(+0.76%)
May 19, 2009 4.000 4.148 3.968 4.085 1,095,330 +0.06(+1.55%)
May 18, 2009 3.922 4.031 3.898 4.023 1,012,043 +0.16(+4.03%)
May 15, 2009 3.906 4.039 3.851 3.867 1,294,619 -0.06(-1.59%)
May 14, 2009 3.922 4.031 3.898 3.929 2,285,446 +0.01(+0.20%)
May 13, 2009 4.194 4.194 3.922 3.922 2,478,373 -0.33(-7.71%)
May 12, 2009 4.155 4.304 4.085 4.249 2,120,635 +0.12(+2.83%)
May 11, 2009 4.194 4.218 4.015 4.132 2,760,137 -0.12(-2.75%)
May 08, 2009 3.898 4.413 3.859 4.249 3,283,044 +0.46(+12.02%)
May 07, 2009 3.797 3.898 3.547 3.793 3,370,100 +0.02(+0.52%)
May 06, 2009 3.703 3.773 3.586 3.773 2,171,803 +0.10(+2.76%)
May 05, 2009 3.532 3.719 3.462 3.672 2,962,177 +0.18(+5.13%)
May 04, 2009 3.384 3.516 3.376 3.493 3,122,691 +0.15(+4.43%)
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.