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 (%)
May 31, 2005 5.815 5.978 5.815 5.885 4,002,836 +0.04(+0.66%)
May 27, 2005 5.652 5.854 5.637 5.846 3,399,429 +0.18(+3.15%)
May 26, 2005 5.598 5.676 5.551 5.668 2,156,423 +0.10(+1.81%)
May 25, 2005 5.489 5.590 5.489 5.567 2,496,057 +0.05(+0.99%)
May 24, 2005 5.458 5.528 5.458 5.513 4,307,051 +0.02(+0.42%)
May 23, 2005 5.505 5.528 5.435 5.489 4,967,644 +0.01(+0.14%)
May 20, 2005 5.497 5.528 5.474 5.482 1,428,084 -0.03(-0.56%)
May 19, 2005 5.513 5.590 5.489 5.513 1,573,108 +0.00(+0.00%)
May 18, 2005 5.497 5.513 5.450 5.513 1,042,599 +0.00(+0.00%)
May 17, 2005 5.412 5.513 5.412 5.513 2,216,700 +0.10(+1.87%)
May 16, 2005 5.450 5.567 5.388 5.412 1,562,933 -0.01(-0.14%)
May 13, 2005 5.443 5.474 5.401 5.419 517,242 -0.03(-0.57%)
May 12, 2005 5.427 5.520 5.412 5.450 607,786 +0.03(+0.57%)
May 11, 2005 5.388 5.427 5.357 5.419 456,193 -0.01(-0.14%)
May 10, 2005 5.419 5.466 5.373 5.427 372,347 -0.01(-0.14%)
May 09, 2005 5.357 5.482 5.357 5.435 534,501 +0.08(+1.45%)
May 06, 2005 5.373 5.419 5.350 5.357 490,968 -0.04(-0.72%)
May 05, 2005 5.419 5.419 5.326 5.396 3,453,266 -0.05(-0.86%)
May 04, 2005 5.482 5.489 5.388 5.443 1,772,999 -0.06(-1.13%)
May 03, 2005 5.567 5.582 5.497 5.505 763,886 -0.07(-1.25%)
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.