Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.719	6.813	6.640	6.719	1,383,374	-0.06(-0.81%)
May 27, 2010	6.648	6.782	6.617	6.774	6,105,226	+0.27(+4.11%)
May 26, 2010	6.420	6.672	6.381	6.507	3,746,045	+0.13(+1.97%)
May 25, 2010	6.302	6.389	6.208	6.381	3,046,234	-0.11(-1.70%)
May 24, 2010	6.577	6.625	6.475	6.491	3,478,933	-0.13(-1.90%)
May 21, 2010	6.318	6.625	6.255	6.617	4,897,969	+0.20(+3.19%)
May 20, 2010	6.396	6.507	6.341	6.412	5,822,956	-0.20(-2.98%)
May 19, 2010	6.507	6.617	6.436	6.609	3,494,915	+0.06(+0.96%)
May 18, 2010	6.648	6.806	6.538	6.546	2,058,716	-0.02(-0.36%)
May 17, 2010	6.766	6.829	6.444	6.570	3,814,824	-0.18(-2.68%)
May 14, 2010	6.750	6.963	6.735	6.750	1,717,568	-0.24(-3.38%)
May 13, 2010	7.034	7.089	6.971	6.987	3,803,232	-0.04(-0.56%)
May 12, 2010	6.908	7.089	6.908	7.026	1,598,739	+0.12(+1.71%)
May 11, 2010	6.939	7.042	6.884	6.908	2,116,184	+0.03(+0.46%)
May 10, 2010	6.806	6.876	6.774	6.876	2,628,323	+0.35(+5.30%)
May 07, 2010	6.680	6.758	6.467	6.530	3,666,642	-0.05(-0.72%)
May 06, 2010	6.577	7.152	6.286	6.577	127	-0.36(-5.22%)
May 05, 2010	7.057	7.135	6.932	6.939	1,858,122	-0.09(-1.23%)
May 04, 2010	7.199	7.223	7.002	7.026	1,731,889	-0.28(-3.88%)

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.