Indicators

Service Corp International (NY: SCI )

71.66 +0.77 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.039	4.171	4.039	4.171	1,446,915	+0.10(+2.49%)
May 28, 2009	4.062	4.101	3.937	4.070	1,147,113	+0.05(+1.16%)
May 27, 2009	4.109	4.187	4.023	4.023	906,992	-0.09(-2.09%)
May 26, 2009	3.883	4.125	3.883	4.109	1,231,371	+0.13(+3.33%)
May 22, 2009	4.047	4.047	3.976	3.976	623,412	-0.05(-1.16%)
May 21, 2009	4.023	4.148	3.976	4.023	821,166	-0.09(-2.27%)
May 20, 2009	4.117	4.218	4.070	4.117	1,714,846	+0.03(+0.76%)
May 19, 2009	4.000	4.148	3.969	4.086	1,095,253	+0.06(+1.55%)
May 18, 2009	3.922	4.031	3.898	4.023	1,011,971	+0.16(+4.03%)
May 15, 2009	3.906	4.039	3.852	3.867	1,294,528	-0.06(-1.59%)
May 14, 2009	3.922	4.031	3.898	3.930	2,285,284	+0.01(+0.20%)
May 13, 2009	4.195	4.195	3.922	3.922	2,478,198	-0.33(-7.71%)
May 12, 2009	4.156	4.304	4.086	4.249	2,120,485	+0.12(+2.83%)
May 11, 2009	4.195	4.218	4.015	4.132	2,759,942	-0.12(-2.75%)
May 08, 2009	3.898	4.413	3.859	4.249	3,282,812	+0.46(+12.02%)
May 07, 2009	3.797	3.898	3.548	3.793	3,369,862	+0.02(+0.52%)
May 06, 2009	3.704	3.774	3.587	3.774	2,171,650	+0.10(+2.76%)
May 05, 2009	3.532	3.719	3.462	3.672	2,961,968	+0.18(+5.13%)
May 04, 2009	3.384	3.516	3.376	3.493	3,122,470	+0.15(+4.43%)

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.