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

Service Corp International (NY: SCI )

69.46 -1.37 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 6.206 6.284 6.167 6.276 840,905 +0.01(+0.12%)
Apr 27, 2006 6.237 6.299 6.190 6.268 638,888 -0.02(-0.25%)
Apr 26, 2006 6.206 6.331 6.151 6.284 1,020,348 +0.05(+0.88%)
Apr 25, 2006 6.331 6.354 6.159 6.229 1,077,041 -0.12(-1.84%)
Apr 24, 2006 6.331 6.354 6.292 6.346 1,035,483 +0.00(+0.00%)
Apr 21, 2006 6.331 6.377 6.307 6.346 557,439 -0.02(-0.37%)
Apr 20, 2006 6.338 6.393 6.315 6.370 674,032 -0.02(-0.37%)
Apr 19, 2006 6.260 6.393 6.253 6.393 1,028,300 +0.14(+2.24%)
Apr 18, 2006 6.245 6.284 6.206 6.253 934,025 -0.01(-0.12%)
Apr 17, 2006 6.237 6.260 6.198 6.260 804,478 +0.03(+0.50%)
Apr 13, 2006 6.260 6.284 6.198 6.229 738,036 -0.03(-0.50%)
Apr 12, 2006 6.206 6.268 6.159 6.260 1,479,793 +0.03(+0.50%)
Apr 11, 2006 6.221 6.260 6.144 6.229 1,105,516 -0.06(-0.99%)
Apr 10, 2006 6.463 6.471 6.268 6.292 1,702,846 -0.16(-2.54%)
Apr 07, 2006 6.557 6.588 6.440 6.455 853,603 -0.16(-2.47%)
Apr 06, 2006 6.619 6.627 6.580 6.619 896,059 +0.00(+0.00%)
Apr 05, 2006 6.565 6.643 6.565 6.619 1,613,060 +0.02(+0.24%)
Apr 04, 2006 6.610 6.627 6.526 6.604 2,351,354 -0.02(-0.35%)
Apr 03, 2006 6.307 6.744 6.307 6.627 5,776,928 +0.55(+8.97%)
Mar 31, 2006 6.042 6.120 6.011 6.081 1,123,601 +0.01(+0.13%)
Mar 30, 2006 6.089 6.144 6.042 6.073 1,167,596 -0.05(-0.76%)
Mar 29, 2006 6.073 6.175 6.058 6.120 321,303 +0.03(+0.51%)
Mar 28, 2006 6.081 6.105 6.034 6.089 886,182 -0.02(-0.38%)
Mar 27, 2006 6.276 6.276 6.050 6.112 899,394 -0.19(-2.97%)
Mar 24, 2006 6.292 6.323 6.268 6.299 411,602 +0.00(+0.00%)
Mar 23, 2006 6.245 6.393 6.237 6.299 569,496 +0.06(+1.00%)
Mar 22, 2006 6.307 6.323 6.206 6.237 1,038,690 -0.08(-1.23%)
Mar 21, 2006 6.315 6.346 6.253 6.315 534,223 +0.01(+0.12%)
Mar 20, 2006 6.284 6.315 6.268 6.307 396,082 +0.02(+0.25%)
Mar 17, 2006 6.253 6.292 6.183 6.292 904,396 +0.04(+0.62%)
Mar 16, 2006 6.003 6.260 5.925 6.253 1,750,176 +0.21(+3.48%)
Mar 15, 2006 6.167 6.175 5.988 6.042 3,453,022 -0.10(-1.65%)
Mar 14, 2006 6.175 6.198 6.120 6.144 523,834 -0.02(-0.38%)
Mar 13, 2006 6.175 6.190 5.925 6.167 1,152,717 -0.02(-0.38%)
Mar 10, 2006 6.237 6.260 6.167 6.190 717,642 -0.04(-0.63%)
Mar 09, 2006 6.198 6.260 6.151 6.229 616,441 +0.01(+0.13%)
Mar 08, 2006 6.183 6.237 6.159 6.221 655,177 +0.02(+0.25%)
Mar 07, 2006 6.229 6.299 6.175 6.206 764,844 -0.04(-0.62%)
Mar 06, 2006 6.338 6.354 6.221 6.245 422,504 -0.12(-1.96%)
Mar 03, 2006 6.448 6.462 6.338 6.370 957,883 -0.10(-1.57%)
Mar 02, 2006 6.260 6.510 6.253 6.471 851,936 +0.21(+3.36%)
Mar 01, 2006 6.221 6.307 6.190 6.260 1,081,530 +0.06(+1.01%)
Feb 28, 2006 6.221 6.237 6.159 6.198 527,425 -0.02(-0.38%)
Feb 27, 2006 6.221 6.253 6.144 6.221 537,686 -0.02(-0.25%)
Feb 24, 2006 6.206 6.268 6.190 6.237 348,239 +0.01(+0.13%)
Feb 23, 2006 6.276 6.299 6.190 6.229 1,031,507 -0.05(-0.87%)
Feb 22, 2006 6.315 6.346 6.237 6.284 658,640 -0.02(-0.25%)
Feb 21, 2006 6.315 6.331 6.237 6.299 1,454,781 -0.02(-0.37%)
Feb 17, 2006 6.315 6.370 6.315 6.323 601,306 -0.03(-0.49%)
Feb 16, 2006 6.424 6.448 6.338 6.354 774,464 -0.09(-1.45%)
Feb 15, 2006 6.471 6.471 6.377 6.448 629,011 -0.09(-1.43%)
Feb 14, 2006 6.549 6.588 6.494 6.541 298,985 -0.04(-0.59%)
Feb 13, 2006 6.611 6.619 6.502 6.580 480,737 -0.02(-0.24%)
Feb 10, 2006 6.448 6.596 6.440 6.596 877,589 +0.16(+2.42%)
Feb 09, 2006 6.393 6.455 6.393 6.440 430,585 +0.05(+0.73%)
Feb 08, 2006 6.401 6.448 6.354 6.393 328,743 -0.03(-0.49%)
Feb 07, 2006 6.424 6.463 6.385 6.424 317,968 -0.02(-0.24%)
Feb 06, 2006 6.354 6.440 6.331 6.440 534,480 +0.07(+1.10%)
Feb 03, 2006 6.253 6.377 6.229 6.370 748,682 +0.12(+1.87%)
Feb 02, 2006 6.331 6.346 6.190 6.253 495,231 -0.09(-1.47%)
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.