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 (%)
Sep 30, 2009 5.450 5.474 5.291 5.443 3,210,802 +0.02(+0.29%)
Sep 29, 2009 5.443 5.528 5.412 5.427 1,358,603 +0.01(+0.14%)
Sep 28, 2009 5.334 5.567 5.288 5.419 1,586,915 +0.10(+1.90%)
Sep 25, 2009 5.381 5.404 5.241 5.319 1,149,549 -0.08(-1.44%)
Sep 24, 2009 5.559 5.582 5.303 5.396 1,369,361 -0.16(-2.93%)
Sep 23, 2009 5.707 5.753 5.536 5.559 1,261,982 -0.12(-2.19%)
Sep 22, 2009 5.621 5.722 5.559 5.683 1,242,761 +0.08(+1.39%)
Sep 21, 2009 5.660 5.668 5.567 5.606 1,639,949 -0.09(-1.64%)
Sep 18, 2009 5.443 5.730 5.443 5.699 3,898,241 +0.16(+2.95%)
Sep 17, 2009 5.590 5.621 5.466 5.536 1,770,002 +0.16(+2.88%)
Sep 16, 2009 5.412 5.598 5.342 5.381 1,130,464 -0.03(-0.57%)
Sep 15, 2009 5.419 5.474 5.334 5.412 1,447,401 -0.01(-0.14%)
Sep 14, 2009 5.474 5.513 5.412 5.419 1,922,247 -0.09(-1.69%)
Sep 11, 2009 5.567 5.590 5.404 5.513 2,744,258 -0.06(-1.11%)
Sep 10, 2009 5.551 5.590 5.520 5.575 971,423 +0.02(+0.42%)
Sep 09, 2009 5.513 5.551 5.489 5.551 1,376,081 +0.05(+0.99%)
Sep 08, 2009 5.559 5.559 5.392 5.497 774,036 -0.02(-0.28%)
Sep 04, 2009 5.513 5.536 5.450 5.513 562,563 +0.01(+0.14%)
Sep 03, 2009 5.396 5.559 5.326 5.505 2,605,242 +0.12(+2.31%)
Sep 02, 2009 5.280 5.458 5.280 5.381 1,089,079 +0.02(+0.29%)
Sep 01, 2009 5.482 5.598 5.319 5.365 1,054,494 -0.13(-2.40%)
Aug 31, 2009 5.544 5.559 5.458 5.497 1,104,150 -0.13(-2.34%)
Aug 28, 2009 5.769 5.800 5.567 5.629 1,625,032 -0.12(-2.03%)
Aug 27, 2009 5.808 5.808 5.575 5.746 633,291 +0.02(+0.41%)
Aug 26, 2009 5.839 5.839 5.668 5.722 897,577 -0.12(-1.99%)
Aug 25, 2009 5.854 5.862 5.784 5.839 1,584,174 -0.02(-0.27%)
Aug 24, 2009 5.753 5.862 5.730 5.854 1,552,321 +0.11(+1.89%)
Aug 21, 2009 5.792 5.808 5.707 5.746 1,041,709 -0.03(-0.54%)
Aug 20, 2009 5.792 5.878 5.738 5.777 592,708 -0.04(-0.67%)
Aug 19, 2009 5.582 5.823 5.582 5.815 676,676 +0.19(+3.45%)
Aug 18, 2009 5.652 5.714 5.590 5.621 763,074 -0.09(-1.50%)
Aug 17, 2009 5.691 5.746 5.614 5.707 1,170,016 -0.16(-2.65%)
Aug 14, 2009 5.932 5.994 5.761 5.862 785,803 -0.09(-1.56%)
Aug 13, 2009 5.916 5.986 5.885 5.955 734,405 +0.09(+1.46%)
Aug 12, 2009 5.854 6.010 5.854 5.870 1,036,334 +0.00(+0.00%)
Aug 11, 2009 5.878 5.963 5.777 5.870 1,170,502 +0.00(+0.00%)
Aug 10, 2009 5.707 5.978 5.590 5.870 1,492,664 +0.15(+2.58%)
Aug 07, 2009 5.808 6.033 5.691 5.722 2,547,997 -0.04(-0.67%)
Aug 06, 2009 5.427 5.823 5.357 5.761 6,048,943 +0.71(+14.15%)
Aug 05, 2009 4.845 5.086 4.752 5.047 2,440,398 +0.20(+4.16%)
Aug 04, 2009 4.891 4.891 4.472 4.845 658,750 -0.02(-0.47%)
Aug 03, 2009 4.961 5.000 4.860 4.868 2,279,176 -0.04(-0.79%)
Jul 31, 2009 4.923 5.031 4.899 4.907 920,580 -0.02(-0.32%)
Jul 30, 2009 4.806 4.969 4.806 4.923 839,127 +0.16(+3.26%)
Jul 29, 2009 4.752 4.860 4.728 4.767 777,697 -0.04(-0.81%)
Jul 28, 2009 4.697 4.891 4.697 4.806 1,023,721 +0.02(+0.49%)
Jul 27, 2009 4.884 4.930 4.767 4.783 731,692 -0.03(-0.65%)
Jul 24, 2009 4.876 4.930 4.814 4.814 3,972 -0.09(-1.74%)
Jul 23, 2009 4.791 4.992 4.791 4.899 880,187 +0.09(+1.94%)
Jul 22, 2009 4.705 4.891 4.705 4.806 692,012 +0.09(+1.98%)
Jul 21, 2009 4.752 4.798 4.682 4.713 654,365 -0.02(-0.49%)
Jul 20, 2009 4.627 4.736 4.596 4.736 897,846 +0.12(+2.69%)
Jul 17, 2009 4.604 4.651 4.542 4.612 556,251 +0.02(+0.51%)
Jul 16, 2009 4.402 4.627 4.402 4.589 732,983 +0.16(+3.68%)
Jul 15, 2009 4.278 4.464 4.278 4.426 989,746 +0.16(+3.64%)
Jul 14, 2009 4.224 4.309 4.177 4.270 769,759 +0.05(+1.29%)
Jul 13, 2009 4.158 4.247 4.154 4.216 704,917 +0.05(+1.12%)
Jul 10, 2009 4.138 4.232 4.131 4.169 794,028 -0.01(-0.19%)
Jul 09, 2009 4.263 4.263 4.107 4.177 711,740 -0.06(-1.47%)
Jul 08, 2009 4.309 4.332 4.169 4.239 871,242 -0.06(-1.44%)
Jul 07, 2009 4.239 4.356 4.216 4.301 1,196,361 +0.05(+1.09%)
Jul 06, 2009 4.332 4.402 4.193 4.255 867,006 -0.09(-1.97%)
Jul 02, 2009 4.449 4.472 4.294 4.340 1,586,414 -0.19(-4.28%)
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.