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

Service Corp International (NY: SCI )

71.15 -0.06 (-0.08%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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 (%)
Sep 29, 2006 7.220 7.352 7.181 7.282 1,668,866 +0.11(+1.52%)
Sep 28, 2006 7.181 7.228 7.119 7.173 917,543 -0.01(-0.11%)
Sep 27, 2006 7.080 7.181 7.064 7.181 1,013,221 +0.09(+1.21%)
Sep 26, 2006 7.009 7.126 6.978 7.095 612,165 +0.11(+1.56%)
Sep 25, 2006 7.009 7.056 6.947 6.986 982,184 -0.05(-0.67%)
Sep 22, 2006 6.978 7.048 6.947 7.033 317,048 +0.00(+0.00%)
Sep 21, 2006 7.150 7.158 6.986 7.033 733,624 -0.08(-1.10%)
Sep 20, 2006 6.963 7.111 6.908 7.111 2,373,761 +0.15(+2.13%)
Sep 19, 2006 6.939 6.963 6.853 6.963 903,819 +0.02(+0.22%)
Sep 18, 2006 6.861 6.947 6.783 6.947 1,337,837 +0.08(+1.14%)
Sep 15, 2006 6.651 6.885 6.643 6.869 1,815,206 +0.19(+2.80%)
Sep 14, 2006 6.737 6.783 6.627 6.682 747,090 -0.08(-1.15%)
Sep 13, 2006 6.627 6.776 6.627 6.760 878,681 +0.10(+1.52%)
Sep 12, 2006 6.487 6.659 6.487 6.659 788,517 +0.11(+1.67%)
Sep 11, 2006 6.557 6.581 6.440 6.549 401,312 -0.03(-0.47%)
Sep 08, 2006 6.456 6.588 6.409 6.581 614,474 +0.16(+2.55%)
Sep 07, 2006 6.503 6.510 6.401 6.417 316,920 -0.12(-1.79%)
Sep 06, 2006 6.542 6.549 6.487 6.534 362,194 -0.01(-0.12%)
Sep 05, 2006 6.526 6.581 6.513 6.542 400,158 +0.01(+0.12%)
Sep 01, 2006 6.549 6.573 6.503 6.534 497,889 -0.02(-0.24%)
Aug 31, 2006 6.503 6.557 6.456 6.549 441,456 +0.02(+0.36%)
Aug 30, 2006 6.456 6.542 6.456 6.526 281,906 +0.05(+0.72%)
Aug 29, 2006 6.409 6.503 6.409 6.479 407,597 +0.03(+0.48%)
Aug 28, 2006 6.347 6.464 6.331 6.448 606,522 +0.05(+0.73%)
Aug 25, 2006 6.432 6.471 6.362 6.401 609,344 -0.05(-0.73%)
Aug 24, 2006 6.370 6.464 6.308 6.448 569,969 +0.05(+0.85%)
Aug 23, 2006 6.518 6.549 6.362 6.393 422,859 -0.15(-2.26%)
Aug 22, 2006 6.448 6.557 6.440 6.542 611,652 +0.05(+0.72%)
Aug 21, 2006 6.432 6.510 6.425 6.495 309,353 +0.01(+0.12%)
Aug 18, 2006 6.417 6.495 6.417 6.487 381,304 +0.05(+0.73%)
Aug 17, 2006 6.417 6.503 6.417 6.440 532,133 -0.03(-0.48%)
Aug 16, 2006 6.409 6.495 6.409 6.471 714,898 +0.00(+0.00%)
Aug 15, 2006 6.393 6.479 6.393 6.471 854,569 +0.08(+1.22%)
Aug 14, 2006 6.417 6.448 6.378 6.393 490,963 -0.05(-0.73%)
Aug 11, 2006 6.238 6.440 6.160 6.440 888,813 +0.21(+3.38%)
Aug 10, 2006 5.793 6.238 5.793 6.230 5,543,735 +0.39(+6.68%)
Aug 09, 2006 5.739 5.879 5.707 5.840 606,265 +0.09(+1.63%)
Aug 08, 2006 5.832 5.879 5.731 5.746 259,590 -0.09(-1.47%)
Aug 07, 2006 5.840 5.863 5.832 5.832 336,800 -0.01(-0.13%)
Aug 04, 2006 5.902 5.926 5.840 5.840 250,099 -0.08(-1.32%)
Aug 03, 2006 6.011 6.011 5.887 5.918 342,828 -0.09(-1.43%)
Aug 02, 2006 5.887 6.058 5.879 6.004 641,536 +0.12(+1.99%)
Aug 01, 2006 5.801 5.988 5.801 5.887 580,101 +0.03(+0.53%)
Jul 31, 2006 5.731 5.957 5.731 5.855 704,253 +0.05(+0.81%)
Jul 28, 2006 5.918 5.965 5.731 5.809 602,546 -0.14(-2.36%)
Jul 27, 2006 5.809 6.004 5.770 5.949 980,773 -0.06(-1.04%)
Jul 26, 2006 6.043 6.074 5.957 6.011 576,766 -0.03(-0.52%)
Jul 25, 2006 6.058 6.121 6.004 6.043 635,764 -0.05(-0.77%)
Jul 24, 2006 6.082 6.160 6.050 6.089 410,547 +0.01(+0.13%)
Jul 21, 2006 6.089 6.167 6.035 6.082 429,913 -0.04(-0.64%)
Jul 20, 2006 6.183 6.238 6.105 6.121 557,400 -0.09(-1.51%)
Jul 19, 2006 6.175 6.269 6.175 6.214 606,778 -0.02(-0.25%)
Jul 18, 2006 6.245 6.284 6.222 6.230 294,860 -0.05(-0.75%)
Jul 17, 2006 6.253 6.308 6.238 6.277 512,895 -0.01(-0.12%)
Jul 14, 2006 6.245 6.284 6.238 6.284 942,296 -0.01(-0.12%)
Jul 13, 2006 6.245 6.292 6.199 6.292 443,637 +0.02(+0.37%)
Jul 12, 2006 6.269 6.300 6.238 6.269 570,738 -0.02(-0.37%)
Jul 11, 2006 6.292 6.308 6.238 6.292 1,074,656 +0.02(+0.25%)
Jul 10, 2006 6.253 6.308 6.238 6.277 712,590 -0.05(-0.86%)
Jul 07, 2006 6.277 6.331 6.206 6.331 992,316 +0.05(+0.87%)
Jul 06, 2006 6.261 6.308 6.222 6.277 761,327 -0.02(-0.37%)
Jul 05, 2006 6.331 6.331 6.238 6.300 576,766 -0.02(-0.25%)
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.