Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

73.04 +0.59 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
May 02, 2005 5.497 5.614 5.450 5.575 3,494,738 +0.11(+1.99%)
Apr 29, 2005 5.443 5.505 5.427 5.466 1,650,643 +0.04(+0.72%)
Apr 28, 2005 5.435 5.474 5.412 5.427 1,672,538 -0.02(-0.43%)
Apr 27, 2005 5.388 5.489 5.319 5.450 977,429 +0.05(+0.86%)
Apr 26, 2005 5.450 5.450 5.396 5.404 637,924 -0.07(-1.28%)
Apr 25, 2005 5.326 5.497 5.326 5.474 1,344,239 +0.15(+2.77%)
Apr 22, 2005 5.109 5.357 5.062 5.326 949,351 +0.19(+3.63%)
Apr 21, 2005 5.047 5.225 5.047 5.140 2,681,780 +0.03(+0.61%)
Apr 20, 2005 5.249 5.264 5.109 5.109 951,412 -0.16(-2.95%)
Apr 19, 2005 5.435 5.474 5.109 5.264 3,851,888 -0.20(-3.69%)
Apr 18, 2005 5.722 5.784 5.357 5.466 2,563,288 -0.33(-5.63%)
Apr 15, 2005 5.753 5.808 5.722 5.792 849,664 -0.02(-0.27%)
Apr 14, 2005 5.823 5.846 5.784 5.808 680,684 -0.05(-0.80%)
Apr 13, 2005 5.784 5.862 5.769 5.854 712,239 -0.01(-0.13%)
Apr 12, 2005 5.878 5.916 5.839 5.862 653,637 +0.01(+0.13%)
Apr 11, 2005 5.846 5.909 5.823 5.854 1,147,439 -0.02(-0.40%)
Apr 08, 2005 5.885 5.893 5.823 5.878 1,029,720 +0.02(+0.40%)
Apr 07, 2005 5.839 5.878 5.823 5.854 471,649 -0.02(-0.26%)
Apr 06, 2005 5.707 5.870 5.707 5.870 1,242,361 +0.16(+2.86%)
Apr 05, 2005 5.645 5.746 5.614 5.707 1,093,731 +0.03(+0.55%)
Apr 04, 2005 5.629 5.707 5.629 5.676 1,099,785 +0.01(+0.14%)
Apr 01, 2005 5.784 5.792 5.614 5.668 1,570,532 -0.14(-2.41%)
Mar 31, 2005 5.761 5.808 5.707 5.808 602,763 +0.05(+0.94%)
Mar 30, 2005 5.738 5.784 5.730 5.753 321,087 +0.01(+0.14%)
Mar 29, 2005 5.730 5.823 5.707 5.746 663,554 -0.03(-0.54%)
Mar 28, 2005 5.746 5.800 5.714 5.777 267,379 -0.01(-0.13%)
Mar 24, 2005 5.769 5.815 5.753 5.784 568,632 +0.02(+0.40%)
Mar 23, 2005 5.769 5.854 5.746 5.761 1,292,076 -0.06(-1.07%)
Mar 22, 2005 5.730 5.893 5.730 5.823 471,778 +0.07(+1.21%)
Mar 21, 2005 5.730 5.808 5.707 5.753 795,441 +0.02(+0.41%)
Mar 18, 2005 5.683 5.784 5.683 5.730 1,036,932 +0.04(+0.68%)
Mar 17, 2005 5.637 5.815 5.606 5.691 1,093,345 +0.05(+0.83%)
Mar 16, 2005 5.606 5.683 5.606 5.645 1,259,620 +0.02(+0.28%)
Mar 15, 2005 5.722 5.730 5.590 5.629 3,229,805 -0.12(-2.16%)
Mar 14, 2005 5.940 5.940 5.673 5.753 4,170,914 -0.29(-4.76%)
Mar 11, 2005 5.986 6.048 5.986 6.041 1,156,068 +0.04(+0.65%)
Mar 10, 2005 5.947 6.017 5.940 6.002 1,484,111 +0.04(+0.65%)
Mar 09, 2005 5.901 5.978 5.901 5.963 714,171 -0.02(-0.26%)
Mar 08, 2005 6.017 6.017 5.909 5.978 2,478,670 -0.05(-0.90%)
Mar 07, 2005 5.901 6.064 5.901 6.033 818,238 +0.05(+0.91%)
Mar 04, 2005 6.072 6.103 5.971 5.978 883,151 -0.10(-1.66%)
Mar 03, 2005 6.056 6.134 6.017 6.079 1,577,745 +0.03(+0.51%)
Mar 02, 2005 5.986 6.056 5.963 6.048 3,174,294 +0.06(+1.04%)
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.