Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Service Corp International (NY: SCI )

72.45 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2011 9.401 9.481 9.377 9.401 733,493 +0.02(+0.26%)
Apr 28, 2011 9.505 9.545 9.313 9.377 645,785 -0.13(-1.34%)
Apr 27, 2011 9.353 9.521 9.289 9.505 1,000,294 +0.14(+1.54%)
Apr 26, 2011 9.218 9.393 9.194 9.361 841,978 +0.16(+1.74%)
Apr 25, 2011 9.257 9.257 9.130 9.202 619,828 -0.06(-0.69%)
Apr 21, 2011 9.329 9.345 9.234 9.265 430,390 -0.04(-0.43%)
Apr 20, 2011 9.313 9.369 9.261 9.305 741,649 +0.14(+1.48%)
Apr 19, 2011 9.114 9.210 9.082 9.170 657,925 +0.06(+0.70%)
Apr 18, 2011 9.178 9.186 8.922 9.106 1,244,663 -0.20(-2.15%)
Apr 15, 2011 9.026 9.313 9.026 9.305 1,037,022 +0.28(+3.10%)
Apr 14, 2011 9.010 9.082 8.978 9.026 508,327 -0.03(-0.35%)
Apr 13, 2011 9.034 9.122 9.010 9.058 477,951 +0.09(+0.98%)
Apr 12, 2011 8.986 9.042 8.898 8.970 591,716 -0.10(-1.05%)
Apr 11, 2011 9.121 9.153 9.010 9.065 449,933 -0.06(-0.70%)
Apr 08, 2011 9.248 9.272 9.038 9.129 519,509 -0.06(-0.61%)
Apr 07, 2011 9.193 9.407 9.137 9.185 1,522,347 -0.02(-0.26%)
Apr 06, 2011 9.248 9.264 9.042 9.209 873,753 +0.05(+0.52%)
Apr 05, 2011 9.034 9.216 8.827 9.161 1,812,476 +0.07(+0.79%)
Apr 04, 2011 9.224 9.336 9.053 9.089 1,850,499 -0.12(-1.30%)
Apr 01, 2011 8.867 9.256 8.851 9.209 2,213,617 +0.41(+4.70%)
Mar 31, 2011 8.747 8.851 8.708 8.795 861,564 +0.02(+0.27%)
Mar 30, 2011 8.572 8.851 8.572 8.771 923,012 +0.21(+2.41%)
Mar 29, 2011 8.493 8.588 8.397 8.564 1,302,441 +0.04(+0.47%)
Mar 28, 2011 8.588 8.700 8.477 8.525 1,395,761 -0.01(-0.09%)
Mar 25, 2011 8.556 8.660 8.525 8.533 1,093,375 +0.03(+0.37%)
Mar 24, 2011 8.668 8.708 8.501 8.501 1,948,726 -0.13(-1.47%)
Mar 23, 2011 8.588 8.731 8.517 8.628 1,039,325 +0.01(+0.09%)
Mar 22, 2011 8.700 8.723 8.580 8.620 542,072 -0.04(-0.46%)
Mar 21, 2011 8.644 8.684 8.612 8.660 1,318,431 +0.23(+2.74%)
Mar 18, 2011 8.596 8.596 8.127 8.429 2,068,608 -0.02(-0.28%)
Mar 17, 2011 8.453 8.517 8.429 8.453 818,768 +0.09(+1.05%)
Mar 16, 2011 8.429 8.493 8.286 8.366 1,014,738 -0.08(-0.94%)
Mar 15, 2011 8.413 8.517 8.397 8.445 898,808 -0.09(-1.03%)
Mar 14, 2011 8.588 8.668 8.429 8.533 1,057,425 -0.14(-1.56%)
Mar 11, 2011 8.604 8.708 8.525 8.668 643,229 +0.07(+0.83%)
Mar 10, 2011 8.652 8.700 8.548 8.596 855,587 -0.19(-2.17%)
Mar 09, 2011 8.771 8.859 8.652 8.787 865,630 -0.02(-0.18%)
Mar 08, 2011 8.668 8.867 8.588 8.803 1,157,039 +0.11(+1.28%)
Mar 07, 2011 8.747 8.810 8.596 8.692 1,110,732 -0.05(-0.55%)
Mar 04, 2011 8.739 8.763 8.644 8.739 989,168 -0.02(-0.27%)
Mar 03, 2011 8.676 8.787 8.636 8.763 1,246,195 +0.14(+1.57%)
Mar 02, 2011 8.469 8.731 8.469 8.628 1,418,238 +0.19(+2.26%)
Mar 01, 2011 8.660 8.715 8.366 8.437 1,625,965 -0.23(-2.66%)
Feb 28, 2011 8.660 8.715 8.588 8.668 2,147,558 +0.03(+0.37%)
Feb 25, 2011 8.334 8.636 8.310 8.636 2,341,892 +0.38(+4.62%)
Feb 24, 2011 8.389 8.413 8.214 8.254 2,448,678 -0.10(-1.14%)
Feb 23, 2011 8.572 8.620 8.262 8.350 1,838,855 -0.19(-2.23%)
Feb 22, 2011 8.779 8.795 8.493 8.541 2,430,678 -0.31(-3.50%)
Feb 18, 2011 8.843 8.875 8.731 8.851 2,724,489 +0.02(+0.18%)
Feb 17, 2011 8.755 8.906 8.731 8.835 1,730,553 +0.03(+0.36%)
Feb 16, 2011 8.835 8.946 8.747 8.803 2,096,568 +0.00(+0.00%)
Feb 15, 2011 8.819 8.867 8.723 8.803 1,435,623 -0.04(-0.45%)
Feb 14, 2011 8.819 8.946 8.747 8.843 1,478,721 +0.03(+0.36%)
Feb 11, 2011 8.541 8.946 8.429 8.811 3,651,359 +0.24(+2.78%)
Feb 10, 2011 7.244 8.620 7.244 8.572 7,092,761 +1.34(+18.59%)
Feb 09, 2011 7.276 7.300 7.220 7.228 902,036 -0.06(-0.87%)
Feb 08, 2011 7.157 7.292 7.157 7.292 781,497 +0.13(+1.78%)
Feb 07, 2011 7.149 7.181 7.087 7.165 894,503 +0.02(+0.33%)
Feb 04, 2011 7.093 7.141 7.030 7.141 740,167 +0.06(+0.79%)
Feb 03, 2011 7.014 7.117 6.902 7.085 593,683 +0.05(+0.68%)
Feb 02, 2011 7.093 7.133 6.990 7.038 890,164 -0.09(-1.23%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.