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 (%)
Nov 30, 2004 5.395 5.512 5.341 5.505 3,748,408 +0.09(+1.73%)
Nov 29, 2004 5.302 5.458 5.294 5.411 2,207,028 +0.02(+0.43%)
Nov 26, 2004 5.388 5.458 5.380 5.388 217,009 -0.06(-1.14%)
Nov 24, 2004 5.341 5.450 5.325 5.450 409,521 +0.08(+1.45%)
Nov 23, 2004 5.240 5.411 5.146 5.372 3,054,928 +0.12(+2.38%)
Nov 22, 2004 5.403 5.419 5.146 5.247 940,629 -0.20(-3.72%)
Nov 19, 2004 5.411 5.458 5.356 5.450 771,203 +0.02(+0.43%)
Nov 18, 2004 5.403 5.434 5.364 5.427 978,464 +0.02(+0.43%)
Nov 17, 2004 5.458 5.505 5.341 5.403 938,705 -0.04(-0.72%)
Nov 16, 2004 5.442 5.481 5.403 5.442 850,465 +0.00(+0.00%)
Nov 15, 2004 5.458 5.458 5.356 5.442 537,905 -0.02(-0.29%)
Nov 12, 2004 5.411 5.458 5.317 5.458 906,384 +0.05(+0.86%)
Nov 11, 2004 5.302 5.481 5.279 5.411 1,039,770 +0.14(+2.66%)
Nov 10, 2004 5.169 5.286 5.169 5.271 1,301,284 +0.07(+1.35%)
Nov 09, 2004 5.084 5.201 5.068 5.201 904,076 +0.09(+1.83%)
Nov 08, 2004 5.091 5.154 4.896 5.107 1,393,629 +0.02(+0.31%)
Nov 05, 2004 5.162 5.224 5.068 5.091 579,203 -0.05(-1.06%)
Nov 04, 2004 5.068 5.169 5.068 5.146 698,866 +0.08(+1.54%)
Nov 03, 2004 5.263 5.310 5.006 5.068 1,217,020 -0.19(-3.70%)
Nov 02, 2004 5.232 5.271 5.169 5.263 418,242 +0.04(+0.75%)
Nov 01, 2004 5.154 5.341 5.084 5.224 1,254,343 +0.07(+1.36%)
Oct 29, 2004 5.107 5.154 5.029 5.154 604,598 +0.01(+0.15%)
Oct 28, 2004 5.107 5.146 5.060 5.146 535,212 +0.01(+0.15%)
Oct 27, 2004 5.107 5.177 5.029 5.138 543,933 +0.07(+1.38%)
Oct 26, 2004 5.084 5.185 5.029 5.068 1,288,715 -0.04(-0.76%)
Oct 25, 2004 5.162 5.177 5.084 5.107 446,330 -0.07(-1.36%)
Oct 22, 2004 5.177 5.216 5.146 5.177 916,773 -0.01(-0.15%)
Oct 21, 2004 5.232 5.240 5.146 5.185 663,852 -0.06(-1.19%)
Oct 20, 2004 5.247 5.263 5.216 5.247 655,003 +0.00(+0.00%)
Oct 19, 2004 5.263 5.263 5.216 5.247 912,797 -0.02(-0.30%)
Oct 18, 2004 5.201 5.263 5.162 5.263 1,018,095 +0.17(+3.37%)
Oct 15, 2004 4.990 5.154 4.974 5.091 733,880 +0.08(+1.56%)
Oct 14, 2004 5.029 5.068 4.959 5.013 973,719 -0.04(-0.77%)
Oct 13, 2004 5.068 5.091 4.974 5.052 840,204 +0.01(+0.15%)
Oct 12, 2004 5.006 5.068 4.974 5.045 407,340 +0.04(+0.78%)
Oct 11, 2004 5.045 5.068 4.974 5.006 714,513 -0.05(-0.93%)
Oct 08, 2004 5.006 5.107 4.998 5.052 708,614 -0.01(-0.15%)
Oct 07, 2004 5.068 5.076 5.045 5.060 912,797 -0.05(-0.92%)
Oct 06, 2004 4.951 5.138 4.951 5.107 923,314 +0.12(+2.34%)
Oct 05, 2004 4.818 5.060 4.772 4.990 3,470,092 +0.17(+3.56%)
Oct 04, 2004 4.834 4.904 4.764 4.818 661,544 -0.03(-0.64%)
Oct 01, 2004 4.818 4.873 4.803 4.850 446,458 +0.01(+0.16%)
Sep 30, 2004 4.780 4.842 4.733 4.842 534,442 +0.03(+0.65%)
Sep 29, 2004 4.795 4.881 4.748 4.811 570,482 +0.06(+1.31%)
Sep 28, 2004 4.733 4.943 4.694 4.748 1,209,966 +0.00(+0.00%)
Sep 27, 2004 4.928 4.928 4.741 4.748 775,820 -0.22(-4.40%)
Sep 24, 2004 4.967 5.021 4.928 4.967 450,819 -0.01(-0.16%)
Sep 23, 2004 5.029 5.091 4.943 4.974 1,098,768 -0.07(-1.39%)
Sep 22, 2004 5.068 5.099 5.021 5.045 428,887 -0.06(-1.22%)
Sep 21, 2004 5.013 5.146 5.006 5.107 1,298,976 +0.10(+2.02%)
Sep 20, 2004 5.006 5.029 4.967 5.006 872,781 -0.04(-0.77%)
Sep 17, 2004 4.967 5.045 4.959 5.045 873,551 +0.05(+0.94%)
Sep 16, 2004 4.912 5.068 4.912 4.998 675,780 +0.07(+1.42%)
Sep 15, 2004 4.959 4.974 4.904 4.928 277,032 -0.06(-1.25%)
Sep 14, 2004 4.935 4.990 4.881 4.990 599,083 +0.05(+1.11%)
Sep 13, 2004 4.982 4.982 4.834 4.935 615,115 -0.02(-0.32%)
Sep 10, 2004 4.818 5.029 4.811 4.951 2,111,477 +0.11(+2.25%)
Sep 09, 2004 4.733 4.912 4.733 4.842 399,902 +0.08(+1.64%)
Sep 08, 2004 4.818 4.834 4.741 4.764 570,610 -0.05(-0.97%)
Sep 07, 2004 4.811 4.904 4.678 4.811 860,469 +0.02(+0.49%)
Sep 03, 2004 4.725 4.818 4.705 4.787 540,855 +0.00(+0.00%)
Sep 02, 2004 4.772 4.865 4.717 4.787 724,902 +0.02(+0.49%)
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.