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 (%)
Jun 29, 2018 32.63 32.94 32.55 32.56 1,009,552 +0.00(+0.00%)
Jun 28, 2018 32.51 32.60 32.24 32.56 1,039,107 +0.01(+0.03%)
Jun 27, 2018 32.61 32.94 32.50 32.55 1,263,057 -0.02(-0.06%)
Jun 26, 2018 32.44 32.70 32.22 32.57 1,135,248 +0.15(+0.45%)
Jun 25, 2018 32.92 32.92 32.32 32.43 868,470 -0.50(-1.52%)
Jun 22, 2018 33.09 33.26 32.93 32.93 2,080,949 -0.06(-0.19%)
Jun 21, 2018 33.19 33.31 32.87 32.99 625,412 -0.27(-0.82%)
Jun 20, 2018 33.26 33.48 33.10 33.26 789,741 +0.13(+0.38%)
Jun 19, 2018 32.94 33.20 32.58 33.14 1,371,335 -0.04(-0.11%)
Jun 18, 2018 32.58 33.20 32.58 33.17 1,094,801 +0.45(+1.39%)
Jun 15, 2018 32.82 32.13 32.72 1,997,095 +0.59(+1.84%)
Jun 14, 2018 32.09 32.32 32.02 32.13 1,708,132 +0.16(+0.51%)
Jun 13, 2018 32.90 33.04 31.93 31.96 1,891,383 -1.09(-3.29%)
Jun 12, 2018 33.23 33.28 32.95 33.05 909,272 -0.10(-0.30%)
Jun 11, 2018 33.29 33.36 33.13 33.15 1,136,948 -0.05(-0.14%)
Jun 08, 2018 33.48 33.70 33.13 33.19 1,082,348 -0.35(-1.05%)
Jun 07, 2018 33.30 33.62 33.30 33.55 654,673 +0.19(+0.57%)
Jun 06, 2018 33.36 33.36 795,630 +0.36(+1.10%)
Jun 05, 2018 33.16 33.24 32.90 32.99 926,671 -0.21(-0.63%)
Jun 04, 2018 33.27 33.50 33.10 33.20 1,204,196 +0.10(+0.30%)
Jun 01, 2018 33.37 33.37 33.04 33.10 1,014,793 -0.12(-0.35%)
May 31, 2018 33.74 33.78 33.20 33.22 749,344 -0.55(-1.64%)
May 30, 2018 33.64 33.97 33.50 33.77 1,207,345 +0.41(+1.22%)
May 29, 2018 33.70 33.88 33.18 33.37 890,902 -0.53(-1.55%)
May 25, 2018 33.89 33.89 33.89 0 -0.05(-0.16%)
May 24, 2018 33.82 33.99 33.60 33.95 555,333 +0.15(+0.46%)
May 23, 2018 33.83 33.83 33.59 33.79 633,459 -0.11(-0.32%)
May 22, 2018 34.29 34.33 33.87 33.90 521,863 -0.37(-1.08%)
May 21, 2018 34.18 34.33 34.04 34.27 732,021 +0.29(+0.85%)
May 18, 2018 34.09 34.13 33.95 33.98 693,805 -0.05(-0.13%)
May 17, 2018 33.83 34.10 33.75 34.03 564,845 +0.14(+0.43%)
May 16, 2018 33.63 34.02 33.63 33.88 764,200 +0.25(+0.75%)
May 15, 2018 33.51 33.70 33.37 33.63 836,186 +0.05(+0.13%)
May 14, 2018 33.53 33.76 33.51 33.58 939,573 +0.08(+0.24%)
May 11, 2018 33.35 33.56 33.17 33.50 801,861 +0.15(+0.46%)
May 10, 2018 33.07 33.47 33.03 33.35 689,840 +0.32(+0.96%)
May 09, 2018 33.00 33.17 32.88 33.03 887,199 +0.15(+0.47%)
May 08, 2018 32.85 33.04 32.71 32.88 1,239,076 -0.10(-0.30%)
May 07, 2018 33.18 33.34 32.89 32.98 885,267 -0.24(-0.71%)
May 04, 2018 32.38 33.31 32.28 33.21 2,030,127 +0.77(+2.37%)
May 03, 2018 32.49 32.63 32.11 32.44 1,878,901 -0.17(-0.53%)
May 02, 2018 32.85 32.89 32.58 32.61 1,257,222 -0.25(-0.77%)
May 01, 2018 32.98 33.02 32.52 32.87 1,290,852 -0.19(-0.58%)
Apr 30, 2018 33.45 33.60 33.04 33.06 1,632,396 -0.36(-1.08%)
Apr 27, 2018 33.72 34.08 33.18 33.42 1,521,283 -0.36(-1.07%)
Apr 26, 2018 35.53 35.53 33.43 33.78 3,003,233 -1.39(-3.96%)
Apr 25, 2018 34.62 35.32 34.57 35.18 1,951,122 +0.55(+1.60%)
Apr 24, 2018 35.10 35.25 34.52 34.62 1,606,726 -0.33(-0.93%)
Apr 23, 2018 35.10 35.19 34.87 34.95 833,862 -0.01(-0.03%)
Apr 20, 2018 35.14 35.24 34.94 34.96 983,767 -0.24(-0.69%)
Apr 19, 2018 35.19 35.35 34.97 35.20 717,651 +0.04(+0.10%)
Apr 18, 2018 35.17 35.39 35.17 35.17 916,987 +0.13(+0.36%)
Apr 17, 2018 35.28 35.43 34.93 35.04 968,630 +0.05(+0.16%)
Apr 16, 2018 34.68 35.25 34.68 34.99 1,199,409 +0.40(+1.15%)
Apr 13, 2018 34.79 34.81 34.38 34.59 807,773 +0.01(+0.03%)
Apr 12, 2018 34.56 34.74 34.51 34.58 873,957 +0.12(+0.34%)
Apr 11, 2018 34.45 34.66 34.31 34.46 1,019,126 -0.27(-0.78%)
Apr 10, 2018 34.51 35.07 34.51 34.73 1,265,340 +0.62(+1.80%)
Apr 09, 2018 34.32 34.52 34.07 34.12 1,155,483 -0.02(-0.05%)
Apr 06, 2018 34.32 34.63 33.94 34.14 1,397,738 -0.41(-1.18%)
Apr 05, 2018 34.05 34.69 33.93 34.54 1,186,712 +0.66(+1.95%)
Apr 04, 2018 33.33 34.01 33.10 33.88 1,375,365 +0.24(+0.73%)
Apr 03, 2018 33.39 33.84 33.19 33.64 1,553,364 +0.40(+1.20%)
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.