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: 4:10 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 (%)
Aug 31, 2005 6.638 6.763 6.592 6.592 2,482,662 -0.07(-1.05%)
Aug 30, 2005 6.429 6.708 6.367 6.662 1,275,462 +0.06(+0.94%)
Aug 29, 2005 6.553 6.669 6.530 6.600 925,524 +0.01(+0.12%)
Aug 26, 2005 6.638 6.646 6.576 6.592 389,864 -0.03(-0.47%)
Aug 25, 2005 6.506 6.631 6.506 6.623 545,835 +0.09(+1.43%)
Aug 24, 2005 6.483 6.569 6.460 6.530 911,099 +0.05(+0.72%)
Aug 23, 2005 6.460 6.506 6.429 6.483 368,097 +0.00(+0.00%)
Aug 22, 2005 6.429 6.499 6.421 6.483 2,122,936 +0.04(+0.60%)
Aug 19, 2005 6.398 6.483 6.374 6.444 516,083 +0.03(+0.48%)
Aug 18, 2005 6.421 6.421 6.351 6.413 347,876 -0.05(-0.84%)
Aug 17, 2005 6.382 6.514 6.305 6.468 1,685,547 +0.05(+0.85%)
Aug 16, 2005 6.367 6.468 6.297 6.413 1,571,949 -0.14(-2.13%)
Aug 15, 2005 6.421 6.553 6.413 6.553 356,377 +0.12(+1.93%)
Aug 12, 2005 6.499 6.499 6.405 6.429 458,898 -0.09(-1.31%)
Aug 11, 2005 6.491 6.545 6.460 6.514 238,271 +0.01(+0.12%)
Aug 10, 2005 6.491 6.545 6.390 6.506 596,065 +0.00(+0.00%)
Aug 09, 2005 6.530 6.600 6.491 6.506 481,308 -0.06(-0.95%)
Aug 08, 2005 6.615 6.654 6.522 6.569 741,475 -0.02(-0.35%)
Aug 05, 2005 6.701 6.724 6.537 6.592 686,995 -0.14(-2.08%)
Aug 04, 2005 6.786 6.801 6.716 6.732 2,212,321 -0.06(-0.91%)
Aug 03, 2005 6.770 6.825 6.755 6.794 580,996 +0.02(+0.34%)
Aug 02, 2005 6.794 6.809 6.739 6.770 2,264,483 -0.04(-0.57%)
Aug 01, 2005 6.739 6.809 6.716 6.809 1,196,897 +0.08(+1.15%)
Jul 29, 2005 6.801 6.809 6.732 6.732 1,058,956 -0.06(-0.91%)
Jul 28, 2005 6.755 6.817 6.747 6.794 764,530 +0.04(+0.57%)
Jul 27, 2005 6.739 6.770 6.732 6.755 813,472 +0.02(+0.35%)
Jul 26, 2005 6.615 6.755 6.607 6.732 1,549,410 +0.12(+1.76%)
Jul 25, 2005 6.537 6.646 6.537 6.615 1,654,378 +0.05(+0.83%)
Jul 22, 2005 6.576 6.576 6.514 6.561 268,667 -0.02(-0.35%)
Jul 21, 2005 6.600 6.646 6.561 6.584 381,749 -0.02(-0.24%)
Jul 20, 2005 6.600 6.631 6.522 6.600 4,598,000 -0.03(-0.47%)
Jul 19, 2005 6.646 6.677 6.600 6.631 598,512 -0.02(-0.23%)
Jul 18, 2005 6.553 6.677 6.545 6.646 1,673,698 +0.10(+1.54%)
Jul 15, 2005 6.506 6.592 6.483 6.545 3,376,761 +0.09(+1.44%)
Jul 14, 2005 6.475 6.491 6.390 6.452 882,893 -0.01(-0.12%)
Jul 13, 2005 6.460 6.491 6.413 6.460 1,695,979 +0.01(+0.12%)
Jul 12, 2005 6.390 6.475 6.367 6.452 3,653,414 +0.04(+0.61%)
Jul 11, 2005 6.429 6.483 6.390 6.413 2,986,768 -0.01(-0.12%)
Jul 08, 2005 6.444 6.483 6.413 6.421 989,149 -0.07(-1.08%)
Jul 07, 2005 6.444 6.522 6.444 6.491 984,255 -0.03(-0.48%)
Jul 06, 2005 6.328 6.553 6.289 6.522 1,633,256 +0.17(+2.69%)
Jul 05, 2005 6.219 6.359 6.219 6.351 606,884 +0.08(+1.24%)
Jul 01, 2005 6.219 6.274 6.188 6.274 911,743 +0.05(+0.75%)
Jun 30, 2005 6.219 6.266 6.211 6.227 1,238,497 +0.01(+0.12%)
Jun 29, 2005 6.219 6.320 6.211 6.219 543,646 -0.01(-0.12%)
Jun 28, 2005 6.188 6.266 6.173 6.227 978,717 +0.05(+0.75%)
Jun 27, 2005 6.017 6.235 6.010 6.180 3,506,329 -0.03(-0.50%)
Jun 24, 2005 6.134 6.266 6.126 6.211 3,697,333 +0.11(+1.78%)
Jun 23, 2005 6.025 6.165 5.916 6.103 3,184,727 +0.08(+1.29%)
Jun 22, 2005 5.862 6.033 5.862 6.025 11,998,206 +0.16(+2.65%)
Jun 21, 2005 5.823 5.924 5.815 5.870 470,618 +0.03(+0.53%)
Jun 20, 2005 5.854 5.854 5.815 5.839 655,182 -0.02(-0.27%)
Jun 17, 2005 5.823 5.854 5.769 5.854 1,575,427 +0.02(+0.40%)
Jun 16, 2005 5.823 5.846 5.747 5.831 2,996,943 +0.02(+0.27%)
Jun 15, 2005 5.769 5.839 5.722 5.815 1,889,945 +0.00(+0.00%)
Jun 14, 2005 5.753 5.839 5.746 5.815 771,485 +0.05(+0.94%)
Jun 13, 2005 5.761 5.823 5.707 5.761 839,489 -0.02(-0.40%)
Jun 10, 2005 5.808 5.854 5.769 5.784 282,062 -0.04(-0.67%)
Jun 09, 2005 5.784 5.823 5.738 5.823 1,013,492 +0.04(+0.67%)
Jun 08, 2005 5.769 5.839 5.746 5.784 783,205 -0.02(-0.40%)
Jun 07, 2005 5.761 5.878 5.753 5.808 1,210,034 -0.04(-0.66%)
Jun 06, 2005 5.885 5.893 5.808 5.846 3,111,056 -0.02(-0.40%)
Jun 03, 2005 5.901 5.940 5.839 5.870 7,343,664 -0.03(-0.53%)
Jun 02, 2005 5.901 5.940 5.862 5.901 2,752,875 +0.00(+0.00%)
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.