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 5.816 5.979 5.816 5.886 4,002,553 +0.04(+0.66%)
May 27, 2005 5.653 5.855 5.637 5.847 3,399,189 +0.18(+3.15%)
May 26, 2005 5.598 5.676 5.552 5.668 2,156,271 +0.10(+1.81%)
May 25, 2005 5.490 5.591 5.490 5.567 2,495,881 +0.05(+0.99%)
May 24, 2005 5.459 5.529 5.459 5.513 4,306,747 +0.02(+0.42%)
May 23, 2005 5.505 5.529 5.435 5.490 4,967,292 +0.01(+0.14%)
May 20, 2005 5.497 5.529 5.474 5.482 1,427,984 -0.03(-0.56%)
May 19, 2005 5.513 5.591 5.490 5.513 1,572,997 +0.00(+0.00%)
May 18, 2005 5.497 5.513 5.451 5.513 1,042,526 +0.00(+0.00%)
May 17, 2005 5.412 5.513 5.412 5.513 2,216,543 +0.10(+1.87%)
May 16, 2005 5.451 5.567 5.389 5.412 1,562,823 -0.01(-0.14%)
May 13, 2005 5.443 5.474 5.401 5.420 517,206 -0.03(-0.57%)
May 12, 2005 5.428 5.521 5.412 5.451 607,743 +0.03(+0.57%)
May 11, 2005 5.389 5.428 5.358 5.420 456,161 -0.01(-0.14%)
May 10, 2005 5.420 5.466 5.373 5.428 372,321 -0.01(-0.14%)
May 09, 2005 5.358 5.482 5.358 5.435 534,463 +0.08(+1.45%)
May 06, 2005 5.373 5.420 5.350 5.358 490,933 -0.04(-0.72%)
May 05, 2005 5.420 5.420 5.327 5.397 3,453,021 -0.05(-0.86%)
May 04, 2005 5.482 5.490 5.389 5.443 1,772,874 -0.06(-1.13%)
May 03, 2005 5.567 5.583 5.497 5.505 763,832 -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.