Skip to main content

Service Corp International (NY: SCI )

70.75 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.097 6.230 6.050 6.230 2,621,551 +0.07(+1.14%)
May 30, 2006 6.160 6.269 6.004 6.160 3,246,157 -0.34(-5.28%)
May 26, 2006 6.386 6.549 6.386 6.503 565,993 +0.12(+1.83%)
May 25, 2006 6.425 6.479 6.347 6.386 1,058,624 -0.05(-0.85%)
May 24, 2006 6.456 6.503 6.331 6.440 597,031 +0.01(+0.12%)
May 23, 2006 6.471 6.479 6.417 6.432 468,775 -0.05(-0.84%)
May 22, 2006 6.409 6.542 6.378 6.487 602,802 +0.06(+0.97%)
May 19, 2006 6.323 6.464 6.238 6.425 819,812 +0.10(+1.60%)
May 18, 2006 6.175 6.386 6.160 6.323 806,216 +0.18(+2.92%)
May 17, 2006 6.191 6.238 6.089 6.144 468,134 -0.10(-1.62%)
May 16, 2006 6.199 6.245 6.144 6.245 655,003 +0.05(+0.75%)
May 15, 2006 6.238 6.284 6.144 6.199 553,039 -0.09(-1.36%)
May 12, 2006 6.253 6.316 6.253 6.284 418,755 -0.08(-1.23%)
May 11, 2006 6.292 6.456 6.292 6.362 1,097,486 +0.02(+0.37%)
May 10, 2006 6.393 6.456 6.308 6.339 630,762 -0.09(-1.45%)
May 09, 2006 6.362 6.440 6.339 6.432 811,218 +0.02(+0.36%)
May 08, 2006 6.316 6.432 6.300 6.409 850,208 +0.03(+0.49%)
May 05, 2006 6.253 6.386 6.238 6.378 391,950 +0.15(+2.38%)
May 04, 2006 6.253 6.277 6.222 6.230 403,621 -0.05(-0.87%)
May 03, 2006 6.300 6.347 6.238 6.284 491,476 +0.01(+0.12%)
May 02, 2006 6.269 6.316 6.230 6.277 1,024,123 -0.01(-0.12%)
May 01, 2006 6.253 6.339 6.222 6.284 841,230 +0.01(+0.12%)
Apr 28, 2006 6.206 6.284 6.167 6.277 840,845 +0.01(+0.12%)
Apr 27, 2006 6.238 6.300 6.191 6.269 638,842 -0.02(-0.25%)
Apr 26, 2006 6.206 6.331 6.152 6.284 1,020,276 +0.05(+0.88%)
Apr 25, 2006 6.331 6.354 6.160 6.230 1,076,965 -0.12(-1.84%)
Apr 24, 2006 6.331 6.354 6.292 6.347 1,035,410 +0.00(+0.00%)
Apr 21, 2006 6.331 6.378 6.308 6.347 557,400 -0.02(-0.37%)
Apr 20, 2006 6.339 6.393 6.316 6.370 673,984 -0.02(-0.37%)
Apr 19, 2006 6.261 6.393 6.253 6.393 1,028,227 +0.14(+2.24%)
Apr 18, 2006 6.245 6.284 6.206 6.253 933,959 -0.01(-0.12%)
Apr 17, 2006 6.238 6.261 6.199 6.261 804,421 +0.03(+0.50%)
Apr 13, 2006 6.261 6.284 6.199 6.230 737,984 -0.03(-0.50%)
Apr 12, 2006 6.206 6.268 6.160 6.261 1,479,688 +0.03(+0.50%)
Apr 11, 2006 6.222 6.261 6.144 6.230 1,105,438 -0.06(-0.99%)
Apr 10, 2006 6.464 6.471 6.269 6.292 1,702,725 -0.16(-2.54%)
Apr 07, 2006 6.557 6.588 6.440 6.456 853,543 -0.16(-2.47%)
Apr 06, 2006 6.620 6.627 6.581 6.620 895,996 +0.00(+0.00%)
Apr 05, 2006 6.565 6.643 6.565 6.620 1,612,946 +0.02(+0.24%)
Apr 04, 2006 6.611 6.627 6.526 6.604 2,351,188 -0.02(-0.35%)
Apr 03, 2006 6.308 6.744 6.308 6.627 5,776,519 +0.55(+8.97%)
Mar 31, 2006 6.043 6.121 6.011 6.082 1,123,522 +0.01(+0.13%)
Mar 30, 2006 6.089 6.144 6.043 6.074 1,167,513 -0.05(-0.76%)
Mar 29, 2006 6.074 6.175 6.058 6.121 321,281 +0.03(+0.51%)
Mar 28, 2006 6.082 6.105 6.035 6.089 886,120 -0.02(-0.38%)
Mar 27, 2006 6.277 6.277 6.050 6.113 899,330 -0.19(-2.97%)
Mar 24, 2006 6.292 6.323 6.269 6.300 411,573 +0.00(+0.00%)
Mar 23, 2006 6.245 6.393 6.238 6.300 569,456 +0.06(+1.00%)
Mar 22, 2006 6.308 6.323 6.206 6.238 1,038,616 -0.08(-1.23%)
Mar 21, 2006 6.316 6.347 6.253 6.316 534,186 +0.01(+0.12%)
Mar 20, 2006 6.284 6.316 6.269 6.308 396,054 +0.02(+0.25%)
Mar 17, 2006 6.253 6.292 6.183 6.292 904,332 +0.04(+0.62%)
Mar 16, 2006 6.004 6.261 5.926 6.253 1,750,052 +0.21(+3.48%)
Mar 15, 2006 6.167 6.175 5.988 6.043 3,452,778 -0.10(-1.65%)
Mar 14, 2006 6.175 6.199 6.121 6.144 523,797 -0.02(-0.38%)
Mar 13, 2006 6.175 6.191 5.926 6.167 1,152,636 -0.02(-0.38%)
Mar 10, 2006 6.238 6.261 6.167 6.191 717,592 -0.04(-0.63%)
Mar 09, 2006 6.199 6.261 6.152 6.230 616,398 +0.01(+0.13%)
Mar 08, 2006 6.183 6.238 6.160 6.222 655,131 +0.02(+0.25%)
Mar 07, 2006 6.230 6.300 6.175 6.206 764,790 -0.04(-0.62%)
Mar 06, 2006 6.339 6.354 6.222 6.245 422,475 -0.12(-1.96%)
Mar 03, 2006 6.448 6.463 6.339 6.370 957,815 -0.10(-1.57%)
Mar 02, 2006 6.261 6.510 6.253 6.471 851,875 +0.21(+3.36%)
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.