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

Service Corp International (NY: SCI )

71.84 +0.62 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 39.75 40.54 39.58 40.41 1,933,135 +0.30(+0.76%)
May 30, 2019 39.98 40.26 39.74 40.11 1,335,042 +0.44(+1.11%)
May 29, 2019 39.10 39.78 39.10 39.67 1,351,007 +0.30(+0.77%)
May 28, 2019 40.04 40.22 39.26 39.36 949,518 -0.65(-1.63%)
May 24, 2019 39.94 40.15 39.72 40.02 928,465 +0.16(+0.39%)
May 23, 2019 39.43 40.01 39.24 39.86 1,457,194 +0.10(+0.25%)
May 22, 2019 39.52 40.09 39.52 39.76 881,094 +0.13(+0.33%)
May 21, 2019 39.21 39.85 39.13 39.63 1,413,733 +0.69(+1.77%)
May 20, 2019 39.13 39.32 38.79 38.94 789,603 -0.49(-1.24%)
May 17, 2019 39.01 39.68 38.96 39.43 814,157 +0.17(+0.42%)
May 16, 2019 39.01 39.41 38.93 39.26 821,480 +0.41(+1.04%)
May 15, 2019 38.74 39.10 38.49 38.86 579,218 -0.03(-0.07%)
May 14, 2019 38.87 39.02 38.58 38.88 710,992 +0.08(+0.21%)
May 13, 2019 38.63 38.83 38.52 38.80 796,210 -0.43(-1.10%)
May 10, 2019 38.79 39.36 38.47 39.23 787,887 +0.25(+0.64%)
May 09, 2019 38.49 39.06 38.11 38.99 1,565,216 +0.22(+0.57%)
May 08, 2019 38.38 38.82 38.30 38.76 944,844 +0.34(+0.89%)
May 07, 2019 39.32 39.52 38.26 38.42 1,408,339 -0.93(-2.36%)
May 06, 2019 38.24 39.40 37.91 39.35 1,093,994 +0.64(+1.67%)
May 03, 2019 38.54 38.87 38.46 38.71 1,023,341 +0.39(+1.01%)
May 02, 2019 37.93 38.38 37.83 38.32 780,277 +0.22(+0.58%)
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.