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

Service Corp International (NY: SCI )

71.84 +0.62 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 8.264 8.334 8.186 8.303 614,389 +0.00(+0.00%)
Jan 30, 2007 8.225 8.350 8.225 8.303 1,073,065 +0.05(+0.57%)
Jan 29, 2007 8.054 8.327 8.022 8.256 1,342,678 +0.22(+2.72%)
Jan 26, 2007 8.085 8.085 7.820 8.038 1,824,954 -0.03(-0.39%)
Jan 25, 2007 8.046 8.132 8.015 8.069 1,064,984 -0.01(-0.10%)
Jan 24, 2007 8.085 8.194 8.069 8.077 1,075,502 -0.09(-1.05%)
Jan 23, 2007 8.295 8.327 8.163 8.163 836,800 -0.13(-1.60%)
Jan 22, 2007 8.358 8.397 8.249 8.295 746,245 -0.04(-0.47%)
Jan 19, 2007 8.358 8.381 8.303 8.334 485,611 -0.05(-0.56%)
Jan 18, 2007 8.397 8.420 8.342 8.381 710,844 +0.00(+0.00%)
Jan 17, 2007 8.311 8.397 8.288 8.381 728,160 +0.04(+0.47%)
Jan 16, 2007 8.303 8.342 8.303 8.342 516,779 +0.01(+0.09%)
Jan 12, 2007 8.334 8.342 8.295 8.334 480,865 +0.01(+0.09%)
Jan 11, 2007 8.288 8.342 8.264 8.327 747,271 +0.00(+0.00%)
Jan 10, 2007 8.311 8.342 8.233 8.327 686,859 -0.02(-0.19%)
Jan 09, 2007 8.342 8.490 8.303 8.342 903,242 -0.03(-0.37%)
Jan 08, 2007 8.381 8.475 8.327 8.373 1,807,638 +0.00(+0.00%)
Jan 05, 2007 8.280 8.420 8.210 8.373 2,647,261 +0.06(+0.75%)
Jan 04, 2007 8.178 8.404 8.108 8.311 1,441,955 +0.13(+1.62%)
Jan 03, 2007 8.007 8.186 7.968 8.178 2,373,800 +0.19(+2.34%)
Dec 29, 2006 8.038 8.069 7.960 7.991 387,103 -0.06(-0.77%)
Dec 28, 2006 7.991 8.085 7.944 8.054 351,830 +0.07(+0.88%)
Dec 27, 2006 8.116 8.139 7.983 7.983 869,765 -0.09(-1.16%)
Dec 26, 2006 7.867 8.178 7.835 8.077 474,580 +0.19(+2.47%)
Dec 22, 2006 7.867 7.921 7.851 7.882 303,475 -0.02(-0.30%)
Dec 21, 2006 7.828 7.913 7.757 7.906 918,120 +0.04(+0.50%)
Dec 20, 2006 8.038 8.124 7.867 7.867 898,496 -0.20(-2.51%)
Dec 19, 2006 8.022 8.085 7.929 8.069 615,928 -0.01(-0.10%)
Dec 18, 2006 8.100 8.124 8.046 8.077 746,758 -0.05(-0.58%)
Dec 15, 2006 8.155 8.171 8.093 8.124 435,203 -0.02(-0.19%)
Dec 14, 2006 8.093 8.163 8.038 8.139 418,528 +0.02(+0.19%)
Dec 13, 2006 8.139 8.186 8.093 8.124 597,843 +0.01(+0.10%)
Dec 12, 2006 8.163 8.249 8.108 8.116 1,476,971 -0.03(-0.38%)
Dec 11, 2006 8.046 8.171 8.046 8.147 1,240,964 +0.09(+1.06%)
Dec 08, 2006 8.022 8.108 7.991 8.061 616,826 +0.05(+0.58%)
Dec 07, 2006 8.015 8.069 7.983 8.015 2,350,456 +0.00(+0.00%)
Dec 06, 2006 7.906 8.015 7.906 8.015 1,260,588 +0.09(+1.18%)
Dec 05, 2006 7.828 7.944 7.789 7.921 3,491,117 +0.09(+1.09%)
Dec 04, 2006 7.656 7.874 7.648 7.835 1,424,126 +0.06(+0.80%)
Dec 01, 2006 7.718 7.781 7.679 7.773 696,992 +0.08(+1.01%)
Nov 30, 2006 7.562 7.695 7.547 7.695 1,381,542 +0.09(+1.23%)
Nov 29, 2006 7.625 7.679 7.594 7.601 964,552 -0.04(-0.51%)
Nov 28, 2006 7.601 7.664 7.523 7.640 1,228,394 +0.14(+1.87%)
Nov 27, 2006 7.679 7.718 7.477 7.500 1,696,176 -0.22(-2.83%)
Nov 24, 2006 7.711 7.742 7.695 7.718 251,527 -0.02(-0.20%)
Nov 22, 2006 7.726 7.742 7.679 7.734 867,584 +0.02(+0.20%)
Nov 21, 2006 7.664 7.734 7.594 7.718 1,223,776 +0.07(+0.92%)
Nov 20, 2006 7.446 7.648 7.407 7.648 1,320,103 +0.23(+3.05%)
Nov 17, 2006 7.430 7.570 7.414 7.422 1,705,026 -0.06(-0.83%)
Nov 16, 2006 7.407 7.586 7.407 7.484 1,092,304 +0.05(+0.73%)
Nov 15, 2006 7.438 7.477 7.352 7.430 1,459,655 -0.04(-0.52%)
Nov 14, 2006 7.422 7.500 7.422 7.469 799,732 +0.04(+0.52%)
Nov 13, 2006 7.321 7.484 7.321 7.430 1,302,659 +0.12(+1.60%)
Nov 10, 2006 7.290 7.344 7.282 7.313 1,211,591 +0.00(+0.00%)
Nov 09, 2006 7.180 7.422 7.118 7.313 1,438,748 +0.14(+1.96%)
Nov 08, 2006 7.188 7.204 7.126 7.173 391,336 -0.05(-0.76%)
Nov 07, 2006 7.110 7.227 7.071 7.227 464,575 +0.10(+1.42%)
Nov 06, 2006 7.017 7.165 7.001 7.126 422,376 +0.11(+1.56%)
Nov 03, 2006 6.962 7.025 6.822 7.017 512,675 +0.02(+0.33%)
Nov 02, 2006 7.001 7.009 6.869 6.993 494,205 -0.02(-0.22%)
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.