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

Service Corp International (NY: SCI )

69.46 -1.37 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 43.26 43.26 42.40 42.82 672,101 -0.51(-1.17%)
Aug 29, 2019 43.14 43.47 43.02 43.33 616,976 +0.41(+0.95%)
Aug 28, 2019 42.50 43.05 41.96 42.92 745,743 +0.42(+0.98%)
Aug 27, 2019 43.69 44.03 42.51 42.51 775,109 -0.86(-1.98%)
Aug 26, 2019 42.74 43.39 42.69 43.37 880,381 +0.73(+1.71%)
Aug 23, 2019 43.51 43.54 42.48 42.64 684,319 -0.92(-2.12%)
Aug 22, 2019 43.74 43.99 43.27 43.56 498,529 -0.01(-0.02%)
Aug 21, 2019 43.94 44.03 43.35 43.57 1,116,202 -0.10(-0.23%)
Aug 20, 2019 44.13 44.24 43.57 43.67 785,562 -0.66(-1.48%)
Aug 19, 2019 44.98 45.04 44.13 44.33 1,009,319 -0.09(-0.21%)
Aug 16, 2019 43.75 44.72 43.66 44.42 1,239,105 +0.77(+1.76%)
Aug 15, 2019 43.56 43.87 43.45 43.65 712,647 +0.28(+0.64%)
Aug 14, 2019 43.34 43.67 43.05 43.38 958,508 -0.37(-0.85%)
Aug 13, 2019 43.33 43.98 43.31 43.75 828,840 +0.34(+0.79%)
Aug 12, 2019 43.54 44.01 43.29 43.40 765,405 -0.16(-0.36%)
Aug 09, 2019 43.33 43.80 43.09 43.56 546,028 +0.17(+0.38%)
Aug 08, 2019 42.81 43.48 42.60 43.39 1,230,058 +0.86(+2.02%)
Aug 07, 2019 41.63 42.75 41.49 42.53 904,655 +0.65(+1.55%)
Aug 06, 2019 41.65 42.05 41.37 41.89 821,584 +0.44(+1.07%)
Aug 05, 2019 41.87 42.14 41.03 41.44 941,269 -1.01(-2.37%)
Aug 02, 2019 42.81 42.81 41.88 42.45 675,993 -0.50(-1.16%)
Aug 01, 2019 42.79 43.63 42.51 42.95 1,115,990 +0.28(+0.65%)
Jul 31, 2019 44.25 44.89 42.38 42.67 1,489,799 -1.56(-3.53%)
Jul 30, 2019 42.16 44.26 41.84 44.24 2,742,193 +0.68(+1.55%)
Jul 29, 2019 43.60 43.77 43.39 43.56 861,090 -0.10(-0.23%)
Jul 26, 2019 43.77 44.02 43.54 43.66 657,072 +0.06(+0.15%)
Jul 25, 2019 43.72 43.87 43.44 43.60 578,527 -0.19(-0.44%)
Jul 24, 2019 43.69 43.89 43.43 43.79 548,990 +0.05(+0.11%)
Jul 23, 2019 43.53 43.80 43.22 43.75 613,089 +0.43(+0.98%)
Jul 22, 2019 43.32 43.62 43.18 43.32 714,195 +0.05(+0.11%)
Jul 19, 2019 43.88 44.04 43.27 43.27 808,770 -0.53(-1.20%)
Jul 18, 2019 43.44 43.86 43.25 43.80 422,212 +0.39(+0.89%)
Jul 17, 2019 43.79 43.93 43.39 43.41 541,013 -0.39(-0.89%)
Jul 16, 2019 43.79 43.99 43.63 43.80 459,488 +0.01(+0.02%)
Jul 15, 2019 44.27 44.27 43.63 43.79 723,929 -0.37(-0.84%)
Jul 12, 2019 43.67 44.18 43.53 44.16 663,883 +0.56(+1.29%)
Jul 11, 2019 43.25 43.66 43.25 43.60 654,518 +0.47(+1.09%)
Jul 10, 2019 43.39 43.62 43.04 43.13 1,115,381 -0.17(-0.38%)
Jul 09, 2019 43.05 43.48 43.05 43.29 616,466 +0.06(+0.13%)
Jul 08, 2019 43.50 43.67 42.96 43.24 762,145 -0.47(-1.08%)
Jul 05, 2019 43.64 43.76 43.43 43.71 488,289 -0.13(-0.30%)
Jul 03, 2019 43.48 43.89 43.34 43.84 466,448 +0.49(+1.13%)
Jul 02, 2019 43.02 43.57 42.71 43.35 845,583 +0.38(+0.88%)
Jul 01, 2019 43.55 43.74 42.60 42.97 931,038 -0.30(-0.68%)
Jun 28, 2019 42.52 43.40 42.52 43.27 1,775,294 +0.58(+1.37%)
Jun 27, 2019 41.90 42.75 41.90 42.68 793,183 +0.80(+1.90%)
Jun 26, 2019 42.65 42.69 41.89 41.89 990,685 -0.75(-1.76%)
Jun 25, 2019 42.28 42.70 42.02 42.64 1,010,622 +0.39(+0.92%)
Jun 24, 2019 42.51 42.68 42.22 42.25 610,922 -0.19(-0.46%)
Jun 21, 2019 42.98 43.15 42.44 42.44 1,174,555 -0.75(-1.73%)
Jun 20, 2019 43.16 43.36 42.99 43.19 675,822 +0.18(+0.41%)
Jun 19, 2019 42.83 43.11 42.65 43.02 712,878 +0.17(+0.39%)
Jun 18, 2019 42.59 43.08 42.52 42.85 577,382 +0.43(+1.02%)
Jun 17, 2019 42.54 42.77 42.24 42.41 547,723 -0.13(-0.30%)
Jun 14, 2019 42.51 42.89 42.35 42.54 779,252 +0.06(+0.15%)
Jun 13, 2019 41.95 42.50 41.75 42.48 940,426 +0.61(+1.46%)
Jun 12, 2019 41.45 41.87 41.32 41.87 771,660 +0.45(+1.09%)
Jun 11, 2019 41.69 41.93 41.21 41.42 454,788 -0.22(-0.53%)
Jun 10, 2019 41.66 42.01 41.47 41.64 635,645 +0.08(+0.20%)
Jun 07, 2019 41.56 41.86 41.44 41.56 658,381 +0.15(+0.36%)
Jun 06, 2019 41.32 41.52 41.24 41.41 618,405 +0.02(+0.04%)
Jun 05, 2019 41.32 41.44 40.99 41.39 549,203 +0.21(+0.51%)
Jun 04, 2019 40.68 41.21 40.65 41.18 849,949 +0.63(+1.54%)
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.