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

Service Corp International (NY: SCI )

70.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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, 2006 6.097 6.229 6.050 6.229 2,621,736 +0.07(+1.14%)
May 30, 2006 6.159 6.268 6.003 6.159 3,246,387 -0.34(-5.28%)
May 26, 2006 6.385 6.549 6.385 6.502 566,033 +0.12(+1.83%)
May 25, 2006 6.424 6.479 6.346 6.385 1,058,699 -0.05(-0.85%)
May 24, 2006 6.455 6.502 6.331 6.440 597,073 +0.01(+0.12%)
May 23, 2006 6.471 6.479 6.416 6.432 468,808 -0.05(-0.84%)
May 22, 2006 6.409 6.541 6.377 6.487 602,845 +0.06(+0.97%)
May 19, 2006 6.323 6.463 6.237 6.424 819,869 +0.10(+1.60%)
May 18, 2006 6.175 6.385 6.159 6.323 806,273 +0.18(+2.92%)
May 17, 2006 6.190 6.237 6.089 6.144 468,167 -0.10(-1.62%)
May 16, 2006 6.198 6.245 6.144 6.245 655,049 +0.05(+0.75%)
May 15, 2006 6.237 6.284 6.144 6.198 553,078 -0.09(-1.36%)
May 12, 2006 6.253 6.315 6.253 6.284 418,785 -0.08(-1.23%)
May 11, 2006 6.292 6.455 6.292 6.362 1,097,563 +0.02(+0.37%)
May 10, 2006 6.393 6.455 6.307 6.338 630,807 -0.09(-1.45%)
May 09, 2006 6.362 6.440 6.338 6.432 811,276 +0.02(+0.36%)
May 08, 2006 6.315 6.432 6.299 6.409 850,268 +0.03(+0.49%)
May 05, 2006 6.253 6.385 6.237 6.377 391,977 +0.15(+2.38%)
May 04, 2006 6.253 6.276 6.221 6.229 403,650 -0.05(-0.87%)
May 03, 2006 6.299 6.346 6.237 6.284 491,511 +0.01(+0.12%)
May 02, 2006 6.268 6.315 6.229 6.276 1,024,196 -0.01(-0.12%)
May 01, 2006 6.253 6.338 6.221 6.284 841,290 +0.01(+0.12%)
Apr 28, 2006 6.206 6.284 6.167 6.276 840,905 +0.01(+0.12%)
Apr 27, 2006 6.237 6.299 6.190 6.268 638,888 -0.02(-0.25%)
Apr 26, 2006 6.206 6.331 6.151 6.284 1,020,348 +0.05(+0.88%)
Apr 25, 2006 6.331 6.354 6.159 6.229 1,077,041 -0.12(-1.84%)
Apr 24, 2006 6.331 6.354 6.292 6.346 1,035,483 +0.00(+0.00%)
Apr 21, 2006 6.331 6.377 6.307 6.346 557,439 -0.02(-0.37%)
Apr 20, 2006 6.338 6.393 6.315 6.370 674,032 -0.02(-0.37%)
Apr 19, 2006 6.260 6.393 6.253 6.393 1,028,300 +0.14(+2.24%)
Apr 18, 2006 6.245 6.284 6.206 6.253 934,025 -0.01(-0.12%)
Apr 17, 2006 6.237 6.260 6.198 6.260 804,478 +0.03(+0.50%)
Apr 13, 2006 6.260 6.284 6.198 6.229 738,036 -0.03(-0.50%)
Apr 12, 2006 6.206 6.268 6.159 6.260 1,479,793 +0.03(+0.50%)
Apr 11, 2006 6.221 6.260 6.144 6.229 1,105,516 -0.06(-0.99%)
Apr 10, 2006 6.463 6.471 6.268 6.292 1,702,846 -0.16(-2.54%)
Apr 07, 2006 6.557 6.588 6.440 6.455 853,603 -0.16(-2.47%)
Apr 06, 2006 6.619 6.627 6.580 6.619 896,059 +0.00(+0.00%)
Apr 05, 2006 6.565 6.643 6.565 6.619 1,613,060 +0.02(+0.24%)
Apr 04, 2006 6.610 6.627 6.526 6.604 2,351,354 -0.02(-0.35%)
Apr 03, 2006 6.307 6.744 6.307 6.627 5,776,928 +0.55(+8.97%)
Mar 31, 2006 6.042 6.120 6.011 6.081 1,123,601 +0.01(+0.13%)
Mar 30, 2006 6.089 6.144 6.042 6.073 1,167,596 -0.05(-0.76%)
Mar 29, 2006 6.073 6.175 6.058 6.120 321,303 +0.03(+0.51%)
Mar 28, 2006 6.081 6.105 6.034 6.089 886,182 -0.02(-0.38%)
Mar 27, 2006 6.276 6.276 6.050 6.112 899,394 -0.19(-2.97%)
Mar 24, 2006 6.292 6.323 6.268 6.299 411,602 +0.00(+0.00%)
Mar 23, 2006 6.245 6.393 6.237 6.299 569,496 +0.06(+1.00%)
Mar 22, 2006 6.307 6.323 6.206 6.237 1,038,690 -0.08(-1.23%)
Mar 21, 2006 6.315 6.346 6.253 6.315 534,223 +0.01(+0.12%)
Mar 20, 2006 6.284 6.315 6.268 6.307 396,082 +0.02(+0.25%)
Mar 17, 2006 6.253 6.292 6.183 6.292 904,396 +0.04(+0.62%)
Mar 16, 2006 6.003 6.260 5.925 6.253 1,750,176 +0.21(+3.48%)
Mar 15, 2006 6.167 6.175 5.988 6.042 3,453,022 -0.10(-1.65%)
Mar 14, 2006 6.175 6.198 6.120 6.144 523,834 -0.02(-0.38%)
Mar 13, 2006 6.175 6.190 5.925 6.167 1,152,717 -0.02(-0.38%)
Mar 10, 2006 6.237 6.260 6.167 6.190 717,642 -0.04(-0.63%)
Mar 09, 2006 6.198 6.260 6.151 6.229 616,441 +0.01(+0.13%)
Mar 08, 2006 6.183 6.237 6.159 6.221 655,177 +0.02(+0.25%)
Mar 07, 2006 6.229 6.299 6.175 6.206 764,844 -0.04(-0.62%)
Mar 06, 2006 6.338 6.354 6.221 6.245 422,504 -0.12(-1.96%)
Mar 03, 2006 6.448 6.462 6.338 6.370 957,883 -0.10(-1.57%)
Mar 02, 2006 6.260 6.510 6.253 6.471 851,936 +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.