Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

73.04 +0.59 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.10 11.26 11.06 11.24 1,963,864 +0.17(+1.54%)
Oct 30, 2007 10.96 11.23 10.87 11.06 5,753,534 +0.43(+4.09%)
Oct 29, 2007 10.65 10.68 10.58 10.63 1,159,464 -0.02(-0.22%)
Oct 26, 2007 10.59 10.65 10.54 10.65 502,138 +0.10(+0.96%)
Oct 25, 2007 10.33 10.57 10.33 10.55 931,125 +0.18(+1.72%)
Oct 24, 2007 10.26 10.38 10.22 10.37 837,884 +0.05(+0.45%)
Oct 23, 2007 10.18 10.36 10.17 10.33 1,293,015 +0.11(+1.06%)
Oct 22, 2007 10.13 10.27 9.947 10.22 1,479,884 -0.09(-0.83%)
Oct 19, 2007 10.44 10.44 10.29 10.30 711,545 -0.18(-1.70%)
Oct 18, 2007 10.45 10.52 10.40 10.48 710,385 -0.02(-0.22%)
Oct 17, 2007 10.48 10.56 10.48 10.51 1,227,334 +0.05(+0.45%)
Oct 16, 2007 10.30 10.54 10.30 10.46 2,433,419 +0.10(+0.98%)
Oct 15, 2007 10.29 10.38 10.21 10.36 1,816,532 +0.05(+0.45%)
Oct 12, 2007 10.25 10.35 10.25 10.31 312,049 +0.06(+0.61%)
Oct 11, 2007 10.32 10.37 10.25 10.25 1,711,958 -0.09(-0.83%)
Oct 10, 2007 10.29 10.37 10.29 10.33 859,520 +0.04(+0.38%)
Oct 09, 2007 10.27 10.32 10.26 10.30 634,530 +0.03(+0.30%)
Oct 08, 2007 10.16 10.29 10.15 10.27 661,318 +0.03(+0.30%)
Oct 05, 2007 9.962 10.24 9.962 10.23 851,922 +0.26(+2.65%)
Oct 04, 2007 10.15 10.18 9.923 9.970 1,315,424 -0.17(-1.68%)
Oct 03, 2007 10.04 10.15 9.993 10.14 869,566 +0.03(+0.31%)
Oct 02, 2007 10.05 10.18 10.05 10.11 798,347 +0.02(+0.15%)
Oct 01, 2007 9.970 10.16 9.962 10.09 1,185,736 +0.08(+0.77%)
Sep 28, 2007 9.854 10.07 9.854 10.02 1,191,789 +0.16(+1.57%)
Sep 27, 2007 9.822 9.954 9.791 9.861 660,159 +0.02(+0.24%)
Sep 26, 2007 9.838 9.877 9.753 9.838 545,796 -0.02(-0.16%)
Sep 25, 2007 9.628 9.869 9.621 9.854 744,385 +0.18(+1.85%)
Sep 24, 2007 9.698 9.768 9.590 9.675 677,159 -0.07(-0.72%)
Sep 21, 2007 9.846 9.908 9.722 9.745 575,031 -0.09(-0.95%)
Sep 20, 2007 9.900 10.03 9.830 9.838 577,864 -0.06(-0.63%)
Sep 19, 2007 9.753 9.939 9.753 9.900 881,929 +0.12(+1.27%)
Sep 18, 2007 9.621 9.784 9.590 9.776 774,779 +0.16(+1.61%)
Sep 17, 2007 9.551 9.698 9.551 9.621 842,907 +0.02(+0.24%)
Sep 14, 2007 9.590 9.597 9.496 9.597 623,068 +0.01(+0.08%)
Sep 13, 2007 9.504 9.621 9.434 9.590 676,128 +0.09(+0.98%)
Sep 12, 2007 9.504 9.582 9.465 9.496 1,583,815 -0.07(-0.73%)
Sep 11, 2007 9.558 9.605 9.481 9.566 511,024 +0.01(+0.08%)
Sep 10, 2007 9.628 9.675 9.465 9.558 1,066,351 -0.05(-0.57%)
Sep 07, 2007 9.597 9.659 9.551 9.613 979,034 -0.04(-0.40%)
Sep 06, 2007 9.574 9.683 9.551 9.652 881,028 +0.08(+0.81%)
Sep 05, 2007 9.597 9.652 9.465 9.574 577,735 -0.11(-1.12%)
Sep 04, 2007 9.481 9.714 9.450 9.683 977,489 +0.19(+2.05%)
Aug 31, 2007 9.364 9.489 9.357 9.489 647,667 +0.14(+1.50%)
Aug 30, 2007 9.318 9.450 9.318 9.349 1,514,270 -0.07(-0.74%)
Aug 29, 2007 9.326 9.450 9.279 9.419 930,868 +0.16(+1.68%)
Aug 28, 2007 9.318 9.403 9.217 9.263 1,243,690 -0.05(-0.50%)
Aug 27, 2007 9.520 9.543 9.287 9.310 1,385,484 -0.25(-2.60%)
Aug 24, 2007 9.395 9.558 9.357 9.558 546,698 +0.12(+1.32%)
Aug 23, 2007 9.318 9.489 9.271 9.434 860,293 +0.11(+1.17%)
Aug 22, 2007 9.170 9.380 9.131 9.326 678,575 +0.24(+2.65%)
Aug 21, 2007 9.131 9.147 8.906 9.085 1,293,659 -0.12(-1.27%)
Aug 20, 2007 9.139 9.240 9.030 9.201 1,347,750 +0.05(+0.59%)
Aug 17, 2007 9.054 9.194 8.984 9.147 2,246,293 +0.17(+1.90%)
Aug 16, 2007 8.774 9.038 8.728 8.976 2,988,618 +0.08(+0.87%)
Aug 15, 2007 8.883 8.968 8.681 8.898 1,641,640 -0.04(-0.43%)
Aug 14, 2007 8.813 8.976 8.673 8.937 1,255,667 +0.12(+1.32%)
Aug 13, 2007 9.706 9.706 8.502 8.821 4,377,837 -0.19(-2.15%)
Aug 10, 2007 8.456 9.077 8.285 9.015 2,658,409 +0.44(+5.16%)
Aug 09, 2007 8.875 8.914 8.169 8.572 3,311,099 -0.43(-4.75%)
Aug 08, 2007 9.162 9.279 8.751 8.999 3,790,313 -0.28(-3.01%)
Aug 07, 2007 9.302 9.527 9.093 9.279 1,732,563 -0.07(-0.75%)
Aug 06, 2007 9.504 9.512 9.162 9.349 1,806,101 -0.19(-2.03%)
Aug 03, 2007 9.543 9.613 9.489 9.543 1,086,184 -0.07(-0.73%)
Aug 02, 2007 9.543 9.628 9.489 9.613 1,020,117 +0.07(+0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.