Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Service Corp International (NY: SCI )

71.16 -0.05 (-0.08%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Dec 31, 2004 5.723 5.808 5.684 5.808 632,218 +0.11(+1.92%)
Dec 30, 2004 5.691 5.746 5.676 5.699 461,497 +0.01(+0.14%)
Dec 29, 2004 5.691 5.762 5.676 5.691 484,585 -0.04(-0.68%)
Dec 28, 2004 5.715 5.730 5.652 5.730 397,621 +0.04(+0.68%)
Dec 27, 2004 5.660 5.723 5.629 5.691 394,671 +0.02(+0.41%)
Dec 23, 2004 5.652 5.738 5.652 5.668 375,944 +0.01(+0.14%)
Dec 22, 2004 5.582 5.660 5.582 5.660 738,549 +0.06(+1.11%)
Dec 21, 2004 5.528 5.613 5.520 5.598 691,989 +0.07(+1.27%)
Dec 20, 2004 5.496 5.559 5.457 5.528 500,746 +0.05(+1.00%)
Dec 17, 2004 5.543 5.590 5.457 5.473 770,744 -0.07(-1.27%)
Dec 16, 2004 5.496 5.574 5.481 5.543 534,480 +0.02(+0.42%)
Dec 15, 2004 5.496 5.551 5.496 5.520 558,850 -0.01(-0.14%)
Dec 14, 2004 5.457 5.559 5.457 5.528 661,590 +0.07(+1.29%)
Dec 13, 2004 5.465 5.504 5.450 5.457 5,423,942 -0.02(-0.28%)
Dec 10, 2004 5.473 5.504 5.465 5.473 696,607 +0.00(+0.00%)
Dec 09, 2004 5.559 5.574 5.434 5.473 923,892 -0.16(-2.90%)
Dec 08, 2004 5.528 5.645 5.512 5.637 503,824 +0.10(+1.83%)
Dec 07, 2004 5.606 5.637 5.465 5.535 2,657,907 -0.10(-1.80%)
Dec 06, 2004 5.629 5.684 5.551 5.637 1,021,502 -0.02(-0.28%)
Dec 03, 2004 5.606 5.668 5.574 5.652 507,929 +0.05(+0.83%)
Dec 02, 2004 5.652 5.676 5.535 5.606 1,014,447 -0.05(-0.96%)
Dec 01, 2004 5.489 5.676 5.465 5.660 1,643,716 +0.16(+2.83%)
Nov 30, 2004 5.395 5.512 5.341 5.504 3,748,673 +0.09(+1.73%)
Nov 29, 2004 5.302 5.457 5.294 5.411 2,207,184 +0.02(+0.43%)
Nov 26, 2004 5.387 5.457 5.379 5.387 217,024 -0.06(-1.14%)
Nov 24, 2004 5.341 5.450 5.325 5.450 409,550 +0.08(+1.45%)
Nov 23, 2004 5.239 5.411 5.146 5.372 3,055,144 +0.12(+2.38%)
Nov 22, 2004 5.403 5.418 5.146 5.247 940,695 -0.20(-3.72%)
Nov 19, 2004 5.411 5.457 5.356 5.450 771,257 +0.02(+0.43%)
Nov 18, 2004 5.403 5.434 5.364 5.426 978,533 +0.02(+0.43%)
Nov 17, 2004 5.457 5.504 5.341 5.403 938,771 -0.04(-0.72%)
Nov 16, 2004 5.442 5.481 5.403 5.442 850,525 +0.00(+0.00%)
Nov 15, 2004 5.457 5.457 5.356 5.442 537,943 -0.02(-0.29%)
Nov 12, 2004 5.411 5.457 5.317 5.457 906,448 +0.05(+0.86%)
Nov 11, 2004 5.302 5.481 5.278 5.411 1,039,844 +0.14(+2.66%)
Nov 10, 2004 5.169 5.286 5.169 5.270 1,301,376 +0.07(+1.35%)
Nov 09, 2004 5.083 5.200 5.068 5.200 904,140 +0.09(+1.83%)
Nov 08, 2004 5.091 5.153 4.896 5.107 1,393,727 +0.02(+0.31%)
Nov 05, 2004 5.161 5.224 5.068 5.091 579,244 -0.05(-1.06%)
Nov 04, 2004 5.068 5.169 5.068 5.146 698,916 +0.08(+1.54%)
Nov 03, 2004 5.263 5.309 5.005 5.068 1,217,106 -0.19(-3.70%)
Nov 02, 2004 5.231 5.270 5.169 5.263 418,272 +0.04(+0.75%)
Nov 01, 2004 5.153 5.341 5.083 5.224 1,254,431 +0.07(+1.36%)
Oct 29, 2004 5.107 5.153 5.029 5.153 604,641 +0.01(+0.15%)
Oct 28, 2004 5.107 5.146 5.060 5.146 535,249 +0.01(+0.15%)
Oct 27, 2004 5.107 5.177 5.029 5.138 543,971 +0.07(+1.38%)
Oct 26, 2004 5.083 5.185 5.029 5.068 1,288,806 -0.04(-0.76%)
Oct 25, 2004 5.161 5.177 5.083 5.107 446,362 -0.07(-1.36%)
Oct 22, 2004 5.177 5.216 5.146 5.177 916,838 -0.01(-0.15%)
Oct 21, 2004 5.231 5.239 5.146 5.185 663,899 -0.06(-1.19%)
Oct 20, 2004 5.247 5.263 5.216 5.247 655,049 +0.00(+0.00%)
Oct 19, 2004 5.263 5.263 5.216 5.247 912,862 -0.02(-0.30%)
Oct 18, 2004 5.200 5.263 5.161 5.263 1,018,167 +0.17(+3.37%)
Oct 15, 2004 4.990 5.153 4.974 5.091 733,932 +0.08(+1.56%)
Oct 14, 2004 5.029 5.068 4.958 5.013 973,787 -0.04(-0.77%)
Oct 13, 2004 5.068 5.091 4.974 5.052 840,264 +0.01(+0.15%)
Oct 12, 2004 5.005 5.068 4.974 5.044 407,369 +0.04(+0.78%)
Oct 11, 2004 5.044 5.068 4.974 5.005 714,564 -0.05(-0.93%)
Oct 08, 2004 5.005 5.107 4.997 5.052 708,664 -0.01(-0.15%)
Oct 07, 2004 5.068 5.075 5.044 5.060 912,862 -0.05(-0.92%)
Oct 06, 2004 4.951 5.138 4.951 5.107 923,379 +0.12(+2.34%)
Oct 05, 2004 4.818 5.060 4.771 4.990 3,470,338 +0.17(+3.56%)
Oct 04, 2004 4.834 4.904 4.764 4.818 661,590 -0.03(-0.64%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.