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 5.451 5.474 5.292 5.443 3,210,575 +0.02(+0.29%)
Sep 29, 2009 5.443 5.529 5.412 5.428 1,358,507 +0.01(+0.14%)
Sep 28, 2009 5.334 5.567 5.288 5.420 1,586,803 +0.10(+1.90%)
Sep 25, 2009 5.381 5.404 5.241 5.319 1,149,467 -0.08(-1.44%)
Sep 24, 2009 5.560 5.583 5.303 5.397 1,369,265 -0.16(-2.93%)
Sep 23, 2009 5.707 5.754 5.536 5.560 1,261,893 -0.12(-2.19%)
Sep 22, 2009 5.622 5.723 5.560 5.684 1,242,673 +0.08(+1.39%)
Sep 21, 2009 5.661 5.668 5.567 5.606 1,639,833 -0.09(-1.63%)
Sep 18, 2009 5.443 5.730 5.443 5.699 3,897,966 +0.16(+2.95%)
Sep 17, 2009 5.591 5.622 5.466 5.536 1,769,877 +0.16(+2.88%)
Sep 16, 2009 5.412 5.598 5.342 5.381 1,130,384 -0.03(-0.57%)
Sep 15, 2009 5.420 5.474 5.334 5.412 1,447,299 -0.01(-0.14%)
Sep 14, 2009 5.474 5.513 5.412 5.420 1,922,111 -0.09(-1.69%)
Sep 11, 2009 5.567 5.591 5.404 5.513 2,744,064 -0.06(-1.11%)
Sep 10, 2009 5.552 5.591 5.521 5.575 971,354 +0.02(+0.42%)
Sep 09, 2009 5.513 5.552 5.490 5.552 1,375,983 +0.05(+0.99%)
Sep 08, 2009 5.560 5.560 5.393 5.497 773,982 -0.02(-0.28%)
Sep 04, 2009 5.513 5.536 5.451 5.513 562,523 +0.01(+0.14%)
Sep 03, 2009 5.397 5.560 5.327 5.505 2,605,058 +0.12(+2.31%)
Sep 02, 2009 5.280 5.459 5.280 5.381 1,089,002 +0.02(+0.29%)
Sep 01, 2009 5.482 5.598 5.319 5.365 1,054,419 -0.13(-2.40%)
Aug 31, 2009 5.544 5.560 5.459 5.497 1,104,071 -0.13(-2.34%)
Aug 28, 2009 5.769 5.800 5.567 5.629 1,624,917 -0.12(-2.03%)
Aug 27, 2009 5.808 5.808 5.575 5.746 633,246 +0.02(+0.41%)
Aug 26, 2009 5.839 5.839 5.668 5.723 897,513 -0.12(-1.99%)
Aug 25, 2009 5.855 5.862 5.785 5.839 1,584,062 -0.02(-0.27%)
Aug 24, 2009 5.754 5.862 5.730 5.855 1,552,211 +0.11(+1.89%)
Aug 21, 2009 5.793 5.808 5.707 5.746 1,041,636 -0.03(-0.54%)
Aug 20, 2009 5.793 5.878 5.738 5.777 592,666 -0.04(-0.67%)
Aug 19, 2009 5.583 5.824 5.583 5.816 676,628 +0.19(+3.45%)
Aug 18, 2009 5.653 5.715 5.591 5.622 763,021 -0.09(-1.50%)
Aug 17, 2009 5.692 5.746 5.614 5.707 1,169,933 -0.16(-2.65%)
Aug 14, 2009 5.932 5.994 5.761 5.862 785,747 -0.09(-1.56%)
Aug 13, 2009 5.917 5.987 5.886 5.956 734,353 +0.09(+1.46%)
Aug 12, 2009 5.855 6.010 5.855 5.870 1,036,260 +0.00(+0.00%)
Aug 11, 2009 5.878 5.963 5.777 5.870 1,170,420 +0.00(+0.00%)
Aug 10, 2009 5.707 5.979 5.591 5.870 1,492,558 +0.15(+2.58%)
Aug 07, 2009 5.808 6.033 5.692 5.723 2,547,816 -0.04(-0.67%)
Aug 06, 2009 5.428 5.824 5.358 5.761 6,048,515 +0.71(+14.15%)
Aug 05, 2009 4.845 5.086 4.752 5.047 2,440,226 +0.20(+4.16%)
Aug 04, 2009 4.892 4.892 4.473 4.846 658,704 -0.02(-0.47%)
Aug 03, 2009 4.962 5.001 4.861 4.869 2,279,015 -0.04(-0.79%)
Jul 31, 2009 4.923 5.032 4.900 4.907 920,515 -0.02(-0.32%)
Jul 30, 2009 4.806 4.969 4.806 4.923 839,068 +0.16(+3.26%)
Jul 29, 2009 4.752 4.861 4.729 4.768 777,642 -0.04(-0.81%)
Jul 28, 2009 4.698 4.892 4.698 4.806 1,023,648 +0.02(+0.49%)
Jul 27, 2009 4.884 4.931 4.768 4.783 731,640 -0.03(-0.65%)
Jul 24, 2009 4.876 4.931 4.814 4.814 3,971 -0.09(-1.74%)
Jul 23, 2009 4.791 4.993 4.791 4.900 880,125 +0.09(+1.94%)
Jul 22, 2009 4.705 4.892 4.705 4.806 691,963 +0.09(+1.98%)
Jul 21, 2009 4.752 4.799 4.682 4.713 654,318 -0.02(-0.49%)
Jul 20, 2009 4.628 4.737 4.597 4.737 897,783 +0.12(+2.69%)
Jul 17, 2009 4.605 4.651 4.542 4.612 556,211 +0.02(+0.51%)
Jul 16, 2009 4.403 4.628 4.403 4.589 732,931 +0.16(+3.68%)
Jul 15, 2009 4.278 4.465 4.278 4.426 989,676 +0.16(+3.64%)
Jul 14, 2009 4.224 4.309 4.177 4.271 769,705 +0.05(+1.29%)
Jul 13, 2009 4.158 4.247 4.154 4.216 704,867 +0.05(+1.12%)
Jul 10, 2009 4.139 4.232 4.131 4.170 793,972 -0.01(-0.19%)
Jul 09, 2009 4.263 4.263 4.108 4.177 711,690 -0.06(-1.47%)
Jul 08, 2009 4.309 4.333 4.170 4.240 871,181 -0.06(-1.44%)
Jul 07, 2009 4.240 4.356 4.216 4.302 1,196,276 +0.05(+1.09%)
Jul 06, 2009 4.333 4.403 4.193 4.255 866,945 -0.09(-1.97%)
Jul 02, 2009 4.449 4.473 4.294 4.341 1,586,302 -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.