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, 2011 8.225 8.410 8.112 8.233 1,102,868 +0.08(+0.99%)
Aug 30, 2011 8.055 8.257 8.039 8.152 1,190,728 +0.04(+0.50%)
Aug 29, 2011 7.838 8.144 7.765 8.112 1,228,079 +0.35(+4.46%)
Aug 26, 2011 7.516 7.814 7.290 7.765 1,292,387 +0.19(+2.44%)
Aug 25, 2011 7.975 7.975 7.572 7.580 1,682,592 -0.33(-4.18%)
Aug 24, 2011 7.669 7.943 7.669 7.910 1,445,341 +0.22(+2.83%)
Aug 23, 2011 7.483 7.757 7.395 7.693 1,621,948 +0.26(+3.47%)
Aug 22, 2011 7.604 7.604 7.355 7.435 1,636,210 +0.06(+0.87%)
Aug 19, 2011 7.387 7.628 7.371 7.371 1,364,070 -0.17(-2.24%)
Aug 18, 2011 7.548 7.580 7.290 7.540 1,762,447 -0.27(-3.41%)
Aug 17, 2011 7.918 7.935 7.717 7.806 1,176,600 -0.07(-0.92%)
Aug 16, 2011 7.782 7.939 7.685 7.878 1,343,389 -0.01(-0.10%)
Aug 15, 2011 7.733 7.902 7.721 7.886 1,449,341 +0.23(+2.94%)
Aug 12, 2011 7.701 7.782 7.540 7.661 1,029,959 +0.02(+0.32%)
Aug 11, 2011 7.322 7.733 7.238 7.637 1,594,871 +0.36(+4.98%)
Aug 10, 2011 7.177 7.604 7.137 7.274 2,895,375 -0.11(-1.53%)
Aug 09, 2011 7.282 7.387 6.742 7.387 2,826,820 +0.59(+8.65%)
Aug 08, 2011 7.282 7.451 6.775 6.799 4,730,016 -0.73(-9.73%)
Aug 05, 2011 7.951 7.967 7.338 7.532 2,263,065 -0.33(-4.20%)
Aug 04, 2011 8.192 8.233 7.854 7.862 1,785,496 -0.44(-5.33%)
Aug 03, 2011 8.184 8.329 7.967 8.305 1,229,632 +0.11(+1.38%)
Aug 02, 2011 8.313 8.466 8.176 8.192 1,402,803 -0.19(-2.21%)
Aug 01, 2011 8.539 8.555 8.200 8.378 1,247,966 -0.06(-0.67%)
Jul 29, 2011 8.313 8.507 8.104 8.434 1,611,898 +0.03(+0.38%)
Jul 28, 2011 8.748 8.748 8.370 8.402 1,842,676 -0.40(-4.57%)
Jul 27, 2011 8.998 8.998 8.764 8.805 1,030,357 -0.22(-2.41%)
Jul 26, 2011 9.175 9.175 8.998 9.022 911,142 -0.17(-1.84%)
Jul 25, 2011 9.183 9.360 9.159 9.191 713,489 -0.13(-1.38%)
Jul 22, 2011 9.328 9.368 9.304 9.320 515,237 +0.06(+0.70%)
Jul 21, 2011 9.191 9.328 9.159 9.256 656,817 +0.09(+0.97%)
Jul 20, 2011 9.119 9.232 9.086 9.167 1,076,069 +0.06(+0.71%)
Jul 19, 2011 8.974 9.135 8.974 9.103 753,345 +0.19(+2.17%)
Jul 18, 2011 9.030 9.054 8.869 8.909 603,810 -0.16(-1.78%)
Jul 15, 2011 9.103 9.143 8.998 9.070 820,867 +0.00(+0.00%)
Jul 14, 2011 9.240 9.360 9.022 9.070 1,025,577 -0.15(-1.66%)
Jul 13, 2011 9.320 9.433 9.191 9.223 847,441 -0.03(-0.35%)
Jul 12, 2011 9.256 9.365 9.228 9.256 867,086 -0.05(-0.52%)
Jul 11, 2011 9.456 9.488 9.248 9.304 858,061 -0.30(-3.09%)
Jul 08, 2011 9.520 9.601 9.440 9.601 674,732 -0.02(-0.17%)
Jul 07, 2011 9.697 9.721 9.609 9.617 1,146,391 -0.02(-0.17%)
Jul 06, 2011 9.609 9.681 9.536 9.633 1,805,847 +0.04(+0.42%)
Jul 05, 2011 9.617 9.617 9.480 9.593 647,925 -0.03(-0.33%)
Jul 01, 2011 9.376 9.657 9.376 9.625 1,663,899 +0.26(+2.74%)
Jun 30, 2011 9.288 9.424 9.288 9.368 1,851,226 +0.08(+0.86%)
Jun 29, 2011 9.224 9.312 9.167 9.288 1,281,079 +0.07(+0.78%)
Jun 28, 2011 9.063 9.232 9.055 9.216 739,015 +0.20(+2.22%)
Jun 27, 2011 8.919 9.111 8.887 9.015 895,540 +0.10(+1.08%)
Jun 24, 2011 9.135 9.143 8.875 8.919 1,326,709 -0.18(-2.03%)
Jun 23, 2011 8.975 9.135 8.790 9.103 733,012 +0.04(+0.44%)
Jun 22, 2011 9.119 9.224 9.055 9.063 977,945 -0.08(-0.88%)
Jun 21, 2011 8.863 9.192 8.807 9.143 1,334,219 +0.33(+3.73%)
Jun 20, 2011 8.823 8.827 8.799 8.815 748,100 +0.07(+0.83%)
Jun 17, 2011 8.742 8.871 8.678 8.742 1,435,748 +0.07(+0.83%)
Jun 16, 2011 8.782 8.865 8.526 8.670 867,973 -0.09(-1.01%)
Jun 15, 2011 8.766 8.927 8.718 8.758 973,980 -0.09(-1.00%)
Jun 14, 2011 8.831 8.919 8.799 8.847 706,511 +0.12(+1.38%)
Jun 13, 2011 8.782 8.867 8.654 8.726 770,978 -0.03(-0.37%)
Jun 10, 2011 8.831 8.847 8.670 8.758 752,628 -0.14(-1.53%)
Jun 09, 2011 8.927 9.023 8.839 8.895 778,696 +0.01(+0.09%)
Jun 08, 2011 8.887 8.951 8.847 8.887 736,937 -0.02(-0.18%)
Jun 07, 2011 8.919 9.015 8.847 8.903 732,386 +0.07(+0.82%)
Jun 06, 2011 8.911 8.959 8.799 8.831 834,776 -0.10(-1.08%)
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.