Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 10.83 10.92 10.81 10.90 1,189,060 +0.01(+0.07%)
May 30, 2007 10.78 10.92 10.71 10.89 1,129,293 +0.02(+0.14%)
May 29, 2007 10.71 10.95 10.71 10.88 2,073,716 +0.17(+1.60%)
May 25, 2007 10.69 10.79 10.67 10.71 445,432 +0.02(+0.15%)
May 24, 2007 10.69 10.79 10.64 10.69 974,616 -0.03(-0.29%)
May 23, 2007 10.77 10.84 10.63 10.72 2,081,593 -0.08(-0.72%)
May 22, 2007 10.81 10.83 10.76 10.80 1,434,799 -0.01(-0.07%)
May 21, 2007 10.83 10.83 10.73 10.81 824,813 +0.01(+0.07%)
May 18, 2007 10.60 10.81 10.57 10.80 1,441,340 +0.16(+1.54%)
May 17, 2007 10.78 10.79 10.53 10.63 1,266,912 -0.12(-1.09%)
May 16, 2007 10.39 10.80 10.39 10.75 2,411,088 +0.37(+3.53%)
May 15, 2007 10.50 10.54 10.32 10.39 1,401,492 -0.11(-1.04%)
May 14, 2007 10.49 10.61 10.37 10.49 3,017,734 +0.19(+1.89%)
May 11, 2007 10.29 10.52 10.20 10.30 2,724,901 -0.18(-1.71%)
May 10, 2007 10.37 10.81 10.13 10.48 4,412,921 +0.76(+7.78%)
May 09, 2007 9.614 9.738 9.559 9.723 817,503 +0.13(+1.38%)
May 08, 2007 9.512 9.629 9.512 9.590 822,248 +0.02(+0.16%)
May 07, 2007 9.621 9.692 9.567 9.575 890,096 -0.04(-0.41%)
May 04, 2007 9.684 9.770 9.567 9.614 1,238,054 -0.07(-0.72%)
May 03, 2007 9.777 9.871 9.645 9.684 2,222,932 -0.09(-0.88%)
May 02, 2007 9.551 9.879 9.551 9.770 1,059,009 +0.24(+2.54%)
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.