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: 7:00 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 (%)
Jan 31, 2006 6.066 6.118 6.029 6.118 792,685 +0.04(+0.62%)
Jan 30, 2006 5.999 6.088 5.954 6.081 898,840 +0.07(+1.12%)
Jan 27, 2006 5.961 6.014 5.714 6.014 974,646 +0.06(+1.01%)
Jan 26, 2006 6.021 6.081 5.924 5.954 1,043,099 -0.07(-1.12%)
Jan 25, 2006 6.081 6.081 5.954 6.021 362,851 -0.06(-0.98%)
Jan 24, 2006 6.088 6.118 6.051 6.081 857,662 -0.01(-0.25%)
Jan 23, 2006 6.066 6.141 6.066 6.096 2,132,591 +0.04(+0.62%)
Jan 20, 2006 6.118 6.156 6.044 6.059 2,347,708 -0.07(-1.22%)
Jan 19, 2006 6.133 6.163 6.088 6.133 371,675 +0.00(+0.00%)
Jan 18, 2006 6.096 6.156 6.073 6.133 346,942 +0.00(+0.00%)
Jan 17, 2006 6.126 6.171 6.066 6.133 360,579 +0.04(+0.61%)
Jan 13, 2006 6.073 6.148 6.066 6.096 377,825 +0.00(+0.00%)
Jan 12, 2006 6.088 6.126 6.051 6.096 889,348 -0.01(-0.24%)
Jan 11, 2006 6.059 6.126 6.051 6.111 825,040 +0.04(+0.62%)
Jan 10, 2006 6.103 6.141 6.059 6.073 816,216 -0.03(-0.49%)
Jan 09, 2006 6.201 6.231 6.103 6.103 529,303 -0.10(-1.69%)
Jan 06, 2006 6.193 6.238 6.096 6.208 494,275 -0.01(-0.12%)
Jan 05, 2006 6.066 6.268 6.066 6.216 531,710 +0.14(+2.34%)
Jan 04, 2006 6.103 6.156 6.051 6.073 1,501,276 -0.01(-0.25%)
Jan 03, 2006 6.133 6.163 6.051 6.088 451,225 -0.03(-0.49%)
Dec 30, 2005 6.051 6.163 6.029 6.118 553,770 +0.07(+1.11%)
Dec 29, 2005 6.066 6.096 6.044 6.051 325,684 -0.04(-0.61%)
Dec 28, 2005 6.044 6.118 6.044 6.088 486,521 +0.04(+0.62%)
Dec 27, 2005 6.171 6.178 6.051 6.051 454,032 -0.12(-1.94%)
Dec 23, 2005 6.126 6.178 6.111 6.171 250,413 +0.02(+0.36%)
Dec 22, 2005 6.171 6.171 6.096 6.148 567,942 -0.02(-0.36%)
Dec 21, 2005 6.186 6.208 6.118 6.171 390,259 +0.01(+0.12%)
Dec 20, 2005 6.178 6.186 6.133 6.163 460,985 -0.04(-0.72%)
Dec 19, 2005 6.178 6.208 6.148 6.208 586,258 +0.04(+0.61%)
Dec 16, 2005 6.171 6.253 6.156 6.171 509,249 +0.00(+0.00%)
Dec 15, 2005 6.156 6.208 6.133 6.171 992,963 -0.03(-0.48%)
Dec 14, 2005 6.163 6.201 6.073 6.201 702,307 +0.06(+0.97%)
Dec 13, 2005 6.021 6.178 6.021 6.141 880,123 +0.11(+1.86%)
Dec 12, 2005 6.081 6.096 6.014 6.029 1,117,033 -0.04(-0.74%)
Dec 09, 2005 6.044 6.141 6.036 6.073 538,261 +0.01(+0.25%)
Dec 08, 2005 6.029 6.103 6.029 6.059 526,763 +0.03(+0.50%)
Dec 07, 2005 6.073 6.126 6.029 6.029 376,489 -0.07(-1.10%)
Dec 06, 2005 6.141 6.163 6.073 6.096 458,444 -0.04(-0.73%)
Dec 05, 2005 6.260 6.260 6.141 6.141 389,457 -0.13(-2.03%)
Dec 02, 2005 6.186 6.320 6.186 6.268 740,811 +0.03(+0.48%)
Dec 01, 2005 6.148 6.275 6.133 6.238 614,468 +0.10(+1.58%)
Nov 30, 2005 6.103 6.156 6.021 6.141 856,993 +0.03(+0.49%)
Nov 29, 2005 6.208 6.283 6.096 6.111 866,218 -0.09(-1.45%)
Nov 28, 2005 6.283 6.290 6.178 6.201 504,302 -0.09(-1.43%)
Nov 25, 2005 6.216 6.290 6.193 6.290 120,326 +0.03(+0.48%)
Nov 23, 2005 6.208 6.313 6.186 6.260 530,774 -0.06(-0.95%)
Nov 22, 2005 6.193 6.388 6.169 6.320 3,828,395 +0.10(+1.56%)
Nov 21, 2005 6.223 6.283 6.036 6.223 709,259 -0.13(-2.12%)
Nov 18, 2005 6.343 6.358 6.253 6.358 822,232 +0.02(+0.35%)
Nov 17, 2005 6.231 6.380 6.103 6.335 3,177,962 +0.10(+1.56%)
Nov 16, 2005 6.201 6.253 6.118 6.238 637,598 +0.04(+0.72%)
Nov 15, 2005 6.343 6.343 6.148 6.193 927,184 -0.18(-2.82%)
Nov 14, 2005 6.260 6.373 6.260 6.373 353,894 +0.04(+0.59%)
Nov 11, 2005 6.231 6.350 6.193 6.335 479,568 +0.07(+1.19%)
Nov 10, 2005 6.298 6.350 6.216 6.260 745,357 -0.07(-1.06%)
Nov 09, 2005 6.328 6.358 6.290 6.328 468,605 -0.03(-0.47%)
Nov 08, 2005 6.373 6.388 6.268 6.358 804,852 -0.06(-0.93%)
Nov 07, 2005 6.432 6.447 6.350 6.418 488,125 -0.01(-0.23%)
Nov 04, 2005 6.395 6.440 6.343 6.432 1,032,537 +0.02(+0.35%)
Nov 03, 2005 6.432 6.462 6.358 6.410 696,825 -0.03(-0.46%)
Nov 02, 2005 6.343 6.462 6.343 6.440 1,218,776 +0.10(+1.65%)
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.