Service Corp International (NY: SCI )

72.45 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.35 36.94 36.35 36.77 1,199,147 +0.50(+1.39%)
Dec 28, 2018 36.28 36.62 35.98 36.26 987,700 +0.13(+0.35%)
Dec 27, 2018 35.46 36.14 34.95 36.14 1,217,246 +0.31(+0.87%)
Dec 26, 2018 34.53 35.84 34.26 35.83 986,438 +1.39(+4.03%)
Dec 24, 2018 35.19 35.25 34.43 34.44 633,683 -0.99(-2.78%)
Dec 21, 2018 36.79 37.28 35.36 35.42 2,648,943 -1.37(-3.72%)
Dec 20, 2018 37.84 38.03 36.25 36.79 1,528,041 -1.21(-3.20%)
Dec 19, 2018 37.79 38.75 37.56 38.01 1,865,121 +0.36(+0.95%)
Dec 18, 2018 38.78 38.89 37.56 37.65 1,809,324 -0.85(-2.21%)
Dec 17, 2018 39.25 39.27 38.30 38.50 1,171,969 -0.87(-2.20%)
Dec 14, 2018 39.85 40.25 39.20 39.37 1,229,041 -0.93(-2.31%)
Dec 13, 2018 40.84 41.24 40.08 40.30 1,169,669 -0.41(-1.01%)
Dec 12, 2018 41.00 41.29 40.69 40.71 1,492,734 +0.23(+0.56%)
Dec 11, 2018 41.42 41.63 40.48 40.48 1,436,835 -0.46(-1.13%)
Dec 10, 2018 40.58 41.08 40.13 40.95 1,180,545 +0.35(+0.87%)
Dec 07, 2018 41.68 41.93 40.38 40.59 1,179,098 -1.32(-3.15%)
Dec 06, 2018 40.88 41.91 40.43 41.91 1,165,015 +0.55(+1.32%)
Dec 04, 2018 42.72 42.72 41.35 41.37 1,621,631 -1.36(-3.19%)
Dec 03, 2018 42.49 42.84 41.95 42.73 1,157,254 +0.70(+1.67%)
Nov 30, 2018 41.60 42.16 41.52 42.03 1,380,909 +0.29(+0.70%)
Nov 29, 2018 41.17 42.06 41.12 41.74 1,073,000 +0.33(+0.79%)
Nov 28, 2018 40.29 41.46 40.16 41.41 1,084,037 +1.36(+3.38%)
Nov 27, 2018 40.33 40.53 40.02 40.06 1,241,563 -0.35(-0.88%)
Nov 26, 2018 40.38 40.78 40.19 40.41 1,123,229 +0.46(+1.16%)
Nov 23, 2018 39.82 40.32 39.67 39.95 597,738 -0.12(-0.30%)
Nov 21, 2018 40.07 40.07 40.07 0 +0.58(+1.47%)
Nov 20, 2018 40.18 40.73 39.37 39.48 1,374,728 -1.18(-2.91%)
Nov 19, 2018 40.84 41.23 40.52 40.67 1,295,533 -0.20(-0.49%)
Nov 16, 2018 40.05 40.94 40.05 40.87 1,170,964 +0.57(+1.42%)
Nov 15, 2018 39.86 40.31 39.46 40.29 911,487 +0.26(+0.66%)
Nov 14, 2018 40.40 40.43 39.74 40.03 823,662 -0.09(-0.23%)
Nov 13, 2018 40.56 40.77 39.98 40.12 1,088,151 -0.49(-1.21%)
Nov 12, 2018 40.69 41.19 40.49 40.61 1,014,955 -0.15(-0.38%)
Nov 09, 2018 40.71 41.08 40.39 40.77 975,419 -0.01(-0.02%)
Nov 08, 2018 40.80 41.32 40.54 40.78 1,144,873 -0.16(-0.40%)
Nov 07, 2018 40.35 41.04 40.28 40.94 1,198,056 +0.85(+2.11%)
Nov 06, 2018 39.05 40.15 38.95 40.09 1,164,032 +0.97(+2.49%)
Nov 05, 2018 39.21 39.71 38.92 39.12 2,074,353 -0.12(-0.30%)
Nov 02, 2018 39.07 39.38 38.83 39.24 1,378,161 +0.28(+0.72%)
Nov 01, 2018 37.75 39.07 37.72 38.96 1,979,816 +1.23(+3.26%)
Oct 31, 2018 37.44 38.05 36.65 37.73 2,475,020 +0.40(+1.07%)
Oct 30, 2018 37.94 38.15 35.78 37.33 3,382,916 -1.48(-3.82%)
Oct 29, 2018 39.51 39.80 38.49 38.81 1,710,578 -0.23(-0.58%)
Oct 26, 2018 39.19 39.33 38.20 39.04 1,681,757 -0.40(-1.02%)
Oct 25, 2018 38.98 39.54 38.75 39.44 1,087,865 +0.65(+1.67%)
Oct 24, 2018 39.58 40.02 38.77 38.79 1,038,942 -0.95(-2.38%)
Oct 23, 2018 39.64 39.87 38.95 39.74 1,294,245 -0.21(-0.52%)
Oct 22, 2018 39.75 40.06 39.57 39.95 1,036,395 +0.40(+1.01%)
Oct 19, 2018 39.83 40.18 39.44 39.55 921,119 -0.25(-0.62%)
Oct 18, 2018 40.16 40.21 39.70 39.79 919,360 -0.38(-0.95%)
Oct 17, 2018 40.09 40.36 39.85 40.18 836,173 +0.04(+0.09%)
Oct 16, 2018 39.51 40.14 39.38 40.14 1,134,400 +0.88(+2.25%)
Oct 15, 2018 39.02 39.36 38.88 39.26 1,069,759 +0.14(+0.35%)
Oct 12, 2018 39.37 39.40 38.52 39.12 2,256,742 +0.15(+0.40%)
Oct 11, 2018 39.58 39.62 38.56 38.97 3,071,838 -0.87(-2.19%)
Oct 10, 2018 40.13 40.26 39.66 39.84 2,216,138 -0.38(-0.95%)
Oct 09, 2018 40.08 40.41 39.85 40.22 1,092,110 +0.10(+0.25%)
Oct 08, 2018 40.49 40.49 39.93 40.12 1,076,776 -0.34(-0.83%)
Oct 05, 2018 40.17 40.51 40.15 40.46 1,895,439 +0.50(+1.25%)
Oct 04, 2018 39.84 40.11 39.76 39.96 1,121,910 -0.21(-0.52%)
Oct 03, 2018 40.08 40.38 39.86 40.17 791,659 +0.17(+0.43%)
Oct 02, 2018 40.25 40.30 39.87 39.99 1,739,506 -0.22(-0.54%)
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.