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 (%)
Aug 31, 2007 9.402 9.527 9.395 9.527 645,044 +0.14(+1.49%)
Aug 30, 2007 9.356 9.488 9.356 9.387 1,508,140 -0.07(-0.74%)
Aug 29, 2007 9.363 9.488 9.317 9.457 927,099 +0.16(+1.68%)
Aug 28, 2007 9.356 9.441 9.254 9.301 1,238,655 -0.05(-0.50%)
Aug 27, 2007 9.558 9.582 9.324 9.348 1,379,875 -0.25(-2.60%)
Aug 24, 2007 9.434 9.597 9.395 9.597 544,485 +0.12(+1.32%)
Aug 23, 2007 9.356 9.527 9.309 9.473 856,810 +0.11(+1.17%)
Aug 22, 2007 9.207 9.418 9.169 9.363 675,828 +0.24(+2.65%)
Aug 21, 2007 9.169 9.184 8.942 9.122 1,288,422 -0.12(-1.27%)
Aug 20, 2007 9.176 9.278 9.067 9.239 1,342,293 +0.05(+0.59%)
Aug 17, 2007 9.091 9.231 9.020 9.184 2,237,198 +0.17(+1.90%)
Aug 16, 2007 8.810 9.075 8.763 9.013 2,976,517 +0.08(+0.87%)
Aug 15, 2007 8.919 9.005 8.716 8.935 1,634,994 -0.04(-0.43%)
Aug 14, 2007 8.849 9.013 8.709 8.974 1,250,583 +0.12(+1.32%)
Aug 13, 2007 9.745 9.745 8.537 8.857 4,360,112 -0.19(-2.15%)
Aug 10, 2007 8.490 9.114 8.319 9.052 2,647,646 +0.44(+5.16%)
Aug 09, 2007 8.911 8.950 8.202 8.607 3,297,693 -0.43(-4.75%)
Aug 08, 2007 9.200 9.317 8.787 9.036 3,774,967 -0.28(-3.01%)
Aug 07, 2007 9.340 9.566 9.130 9.317 1,725,549 -0.07(-0.75%)
Aug 06, 2007 9.543 9.551 9.200 9.387 1,798,788 -0.19(-2.03%)
Aug 03, 2007 9.582 9.652 9.527 9.582 1,081,787 -0.07(-0.73%)
Aug 02, 2007 9.582 9.667 9.527 9.652 1,015,987 +0.07(+0.73%)
Aug 01, 2007 9.410 9.582 9.364 9.582 1,332,160 +0.13(+1.40%)
Jul 31, 2007 9.278 9.597 9.278 9.449 1,067,934 +0.19(+2.11%)
Jul 30, 2007 9.254 9.317 9.114 9.254 810,121 -0.01(-0.08%)
Jul 27, 2007 9.278 9.356 9.207 9.262 717,769 -0.07(-0.75%)
Jul 26, 2007 9.519 9.535 9.106 9.332 1,720,418 -0.20(-2.13%)
Jul 25, 2007 9.745 9.901 9.519 9.535 1,274,056 -0.27(-2.70%)
Jul 24, 2007 9.878 9.979 9.761 9.800 328,486 -0.13(-1.33%)
Jul 23, 2007 9.862 10.14 9.862 9.933 1,029,326 +0.12(+1.19%)
Jul 20, 2007 9.878 9.925 9.761 9.816 670,826 -0.11(-1.10%)
Jul 19, 2007 9.870 9.948 9.823 9.925 405,830 +0.04(+0.39%)
Jul 18, 2007 9.948 9.956 9.784 9.886 460,727 -0.05(-0.47%)
Jul 17, 2007 9.956 10.02 9.769 9.933 556,926 -0.07(-0.70%)
Jul 16, 2007 9.862 10.03 9.839 10.00 654,023 +0.13(+1.34%)
Jul 13, 2007 9.745 9.886 9.675 9.870 1,174,779 +0.12(+1.20%)
Jul 12, 2007 9.839 9.894 9.699 9.753 1,111,544 -0.07(-0.71%)
Jul 11, 2007 9.839 10.00 9.753 9.823 981,355 -0.05(-0.55%)
Jul 10, 2007 9.878 9.972 9.800 9.878 1,043,948 -0.01(-0.08%)
Jul 09, 2007 9.964 9.964 9.777 9.886 1,802,764 -0.13(-1.32%)
Jul 06, 2007 9.901 10.05 9.894 10.02 1,027,915 +0.09(+0.94%)
Jul 05, 2007 9.878 9.979 9.878 9.925 980,457 -0.01(-0.08%)
Jul 03, 2007 9.956 10.12 9.925 9.933 675,315 -0.02(-0.16%)
Jul 02, 2007 9.964 10.01 9.823 9.948 985,844 -0.02(-0.16%)
Jun 29, 2007 9.987 10.13 9.816 9.964 962,115 -0.06(-0.62%)
Jun 28, 2007 9.925 10.14 9.886 10.03 658,384 +0.10(+1.02%)
Jun 27, 2007 9.808 9.987 9.519 9.925 1,064,727 +0.12(+1.19%)
Jun 26, 2007 9.847 9.940 9.777 9.808 1,106,798 -0.08(-0.79%)
Jun 25, 2007 10.06 10.13 9.870 9.886 821,409 -0.06(-0.63%)
Jun 22, 2007 10.12 10.15 9.933 9.948 1,406,425 -0.17(-1.70%)
Jun 21, 2007 10.24 10.27 9.995 10.12 1,233,139 -0.15(-1.44%)
Jun 20, 2007 10.20 10.31 10.20 10.27 1,112,442 -0.03(-0.30%)
Jun 19, 2007 10.30 10.35 10.12 10.30 1,609,982 -0.05(-0.53%)
Jun 18, 2007 10.41 10.42 10.30 10.35 552,950 -0.09(-0.89%)
Jun 15, 2007 10.36 10.54 10.33 10.45 628,883 +0.08(+0.75%)
Jun 14, 2007 10.31 10.42 10.24 10.37 940,310 -0.01(-0.08%)
Jun 13, 2007 10.19 10.41 10.11 10.38 780,749 +0.20(+1.92%)
Jun 12, 2007 10.32 10.42 9.823 10.18 1,227,367 -0.23(-2.17%)
Jun 11, 2007 10.39 10.45 10.31 10.41 867,456 +0.02(+0.23%)
Jun 08, 2007 10.45 10.46 10.34 10.38 1,161,439 -0.06(-0.60%)
Jun 07, 2007 10.56 10.56 10.38 10.45 724,735 -0.11(-1.03%)
Jun 06, 2007 10.61 10.67 10.53 10.56 772,155 -0.11(-1.02%)
Jun 05, 2007 10.63 10.74 10.61 10.67 977,507 -0.02(-0.15%)
Jun 04, 2007 10.70 10.83 10.64 10.68 887,080 -0.14(-1.30%)
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.