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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2011 7.508 7.689 7.379 7.379 1,725,604 -0.27(-3.58%)
Sep 29, 2011 7.750 7.790 7.468 7.653 1,162,726 +0.07(+0.96%)
Sep 28, 2011 7.879 7.895 7.512 7.581 1,334,809 -0.29(-3.68%)
Sep 27, 2011 7.911 8.072 7.822 7.871 1,070,789 +0.14(+1.77%)
Sep 26, 2011 7.669 7.742 7.516 7.734 666,702 +0.10(+1.37%)
Sep 23, 2011 7.460 7.645 7.428 7.629 954,099 +0.16(+2.16%)
Sep 22, 2011 7.331 7.532 7.275 7.468 2,028,524 -0.08(-1.07%)
Sep 21, 2011 7.758 7.830 7.548 7.548 1,020,685 -0.24(-3.10%)
Sep 20, 2011 7.959 8.120 7.782 7.790 757,762 -0.15(-1.93%)
Sep 19, 2011 7.879 7.992 7.774 7.943 522,492 -0.09(-1.10%)
Sep 16, 2011 8.040 8.120 7.951 8.032 1,232,124 +0.03(+0.40%)
Sep 15, 2011 8.000 8.048 7.863 8.000 881,321 +0.07(+0.91%)
Sep 14, 2011 7.871 8.072 7.693 7.927 797,522 +0.14(+1.76%)
Sep 13, 2011 7.758 7.863 7.653 7.790 971,990 +0.10(+1.26%)
Sep 12, 2011 7.420 7.710 7.420 7.693 890,944 +0.11(+1.49%)
Sep 09, 2011 7.718 7.814 7.516 7.581 1,274,088 -0.23(-2.89%)
Sep 08, 2011 7.992 8.080 7.798 7.806 688,945 -0.27(-3.29%)
Sep 07, 2011 7.855 8.104 7.855 8.072 696,027 +0.36(+4.70%)
Sep 06, 2011 7.468 7.750 7.436 7.710 967,895 -0.02(-0.21%)
Sep 02, 2011 7.855 7.951 7.693 7.726 757,500 -0.30(-3.71%)
Sep 01, 2011 8.209 8.402 7.992 8.024 906,959 -0.21(-2.54%)
Aug 31, 2011 8.225 8.410 8.112 8.233 1,102,790 +0.08(+0.99%)
Aug 30, 2011 8.056 8.257 8.040 8.153 1,190,643 +0.04(+0.50%)
Aug 29, 2011 7.838 8.145 7.766 8.112 1,227,992 +0.35(+4.46%)
Aug 26, 2011 7.516 7.814 7.291 7.766 1,292,296 +0.19(+2.44%)
Aug 25, 2011 7.975 7.975 7.573 7.581 1,682,473 -0.33(-4.18%)
Aug 24, 2011 7.669 7.943 7.669 7.911 1,445,239 +0.22(+2.83%)
Aug 23, 2011 7.484 7.758 7.395 7.693 1,621,833 +0.26(+3.47%)
Aug 22, 2011 7.605 7.605 7.355 7.436 1,636,094 +0.06(+0.87%)
Aug 19, 2011 7.387 7.629 7.371 7.371 1,363,974 -0.17(-2.24%)
Aug 18, 2011 7.548 7.581 7.291 7.540 1,762,322 -0.27(-3.41%)
Aug 17, 2011 7.919 7.935 7.718 7.806 1,176,517 -0.07(-0.92%)
Aug 16, 2011 7.782 7.939 7.685 7.879 1,343,294 -0.01(-0.10%)
Aug 15, 2011 7.734 7.903 7.722 7.887 1,449,238 +0.23(+2.94%)
Aug 12, 2011 7.702 7.782 7.540 7.661 1,029,886 +0.02(+0.32%)
Aug 11, 2011 7.323 7.734 7.238 7.637 1,594,759 +0.36(+4.98%)
Aug 10, 2011 7.178 7.605 7.138 7.275 2,895,170 -0.11(-1.53%)
Aug 09, 2011 7.283 7.387 6.743 7.387 2,826,620 +0.59(+8.65%)
Aug 08, 2011 7.283 7.452 6.775 6.799 4,729,681 -0.73(-9.73%)
Aug 05, 2011 7.951 7.967 7.339 7.532 2,262,905 -0.33(-4.20%)
Aug 04, 2011 8.193 8.233 7.855 7.863 1,785,369 -0.44(-5.33%)
Aug 03, 2011 8.185 8.330 7.967 8.306 1,229,545 +0.11(+1.38%)
Aug 02, 2011 8.314 8.467 8.177 8.193 1,402,704 -0.19(-2.21%)
Aug 01, 2011 8.539 8.555 8.201 8.378 1,247,878 -0.06(-0.67%)
Jul 29, 2011 8.314 8.507 8.104 8.435 1,611,784 +0.03(+0.38%)
Jul 28, 2011 8.749 8.749 8.370 8.402 1,842,546 -0.40(-4.57%)
Jul 27, 2011 8.999 8.999 8.765 8.805 1,030,284 -0.22(-2.41%)
Jul 26, 2011 9.176 9.176 8.999 9.023 911,078 -0.17(-1.84%)
Jul 25, 2011 9.184 9.361 9.160 9.192 713,438 -0.13(-1.38%)
Jul 22, 2011 9.329 9.369 9.305 9.321 515,201 +0.06(+0.70%)
Jul 21, 2011 9.192 9.329 9.160 9.256 656,770 +0.09(+0.97%)
Jul 20, 2011 9.119 9.232 9.087 9.168 1,075,993 +0.06(+0.71%)
Jul 19, 2011 8.974 9.136 8.974 9.103 753,292 +0.19(+2.17%)
Jul 18, 2011 9.031 9.055 8.870 8.910 603,767 -0.16(-1.78%)
Jul 15, 2011 9.103 9.144 8.999 9.071 820,809 +0.00(+0.00%)
Jul 14, 2011 9.240 9.361 9.023 9.071 1,025,504 -0.15(-1.66%)
Jul 13, 2011 9.321 9.434 9.192 9.224 847,381 -0.03(-0.35%)
Jul 12, 2011 9.256 9.366 9.228 9.256 867,025 -0.05(-0.52%)
Jul 11, 2011 9.457 9.489 9.248 9.304 858,000 -0.30(-3.09%)
Jul 08, 2011 9.521 9.601 9.441 9.601 674,685 -0.02(-0.17%)
Jul 07, 2011 9.697 9.722 9.609 9.617 1,146,310 -0.02(-0.17%)
Jul 06, 2011 9.609 9.681 9.537 9.633 1,805,719 +0.04(+0.42%)
Jul 05, 2011 9.617 9.617 9.481 9.593 647,879 -0.03(-0.33%)
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.