Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Service Corp International (NY: SCI )

72.33 -0.72 (-0.98%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 18, 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, 2009 5.544 5.559 5.458 5.497 1,104,150 -0.13(-2.34%)
Aug 28, 2009 5.769 5.800 5.567 5.629 1,625,032 -0.12(-2.03%)
Aug 27, 2009 5.808 5.808 5.575 5.746 633,291 +0.02(+0.41%)
Aug 26, 2009 5.839 5.839 5.668 5.722 897,577 -0.12(-1.99%)
Aug 25, 2009 5.854 5.862 5.784 5.839 1,584,174 -0.02(-0.27%)
Aug 24, 2009 5.753 5.862 5.730 5.854 1,552,321 +0.11(+1.89%)
Aug 21, 2009 5.792 5.808 5.707 5.746 1,041,709 -0.03(-0.54%)
Aug 20, 2009 5.792 5.878 5.738 5.777 592,708 -0.04(-0.67%)
Aug 19, 2009 5.582 5.823 5.582 5.815 676,676 +0.19(+3.45%)
Aug 18, 2009 5.652 5.714 5.590 5.621 763,074 -0.09(-1.50%)
Aug 17, 2009 5.691 5.746 5.614 5.707 1,170,016 -0.16(-2.65%)
Aug 14, 2009 5.932 5.994 5.761 5.862 785,803 -0.09(-1.56%)
Aug 13, 2009 5.916 5.986 5.885 5.955 734,405 +0.09(+1.46%)
Aug 12, 2009 5.854 6.010 5.854 5.870 1,036,334 +0.00(+0.00%)
Aug 11, 2009 5.878 5.963 5.777 5.870 1,170,502 +0.00(+0.00%)
Aug 10, 2009 5.707 5.978 5.590 5.870 1,492,664 +0.15(+2.58%)
Aug 07, 2009 5.808 6.033 5.691 5.722 2,547,997 -0.04(-0.67%)
Aug 06, 2009 5.427 5.823 5.357 5.761 6,048,943 +0.71(+14.15%)
Aug 05, 2009 4.845 5.086 4.752 5.047 2,440,398 +0.20(+4.16%)
Aug 04, 2009 4.891 4.891 4.472 4.845 658,750 -0.02(-0.47%)
Aug 03, 2009 4.961 5.000 4.860 4.868 2,279,176 -0.04(-0.79%)
Jul 31, 2009 4.923 5.031 4.899 4.907 920,580 -0.02(-0.32%)
Jul 30, 2009 4.806 4.969 4.806 4.923 839,127 +0.16(+3.26%)
Jul 29, 2009 4.752 4.860 4.728 4.767 777,697 -0.04(-0.81%)
Jul 28, 2009 4.697 4.891 4.697 4.806 1,023,721 +0.02(+0.49%)
Jul 27, 2009 4.884 4.930 4.767 4.783 731,692 -0.03(-0.65%)
Jul 24, 2009 4.876 4.930 4.814 4.814 3,972 -0.09(-1.74%)
Jul 23, 2009 4.791 4.992 4.791 4.899 880,187 +0.09(+1.94%)
Jul 22, 2009 4.705 4.891 4.705 4.806 692,012 +0.09(+1.98%)
Jul 21, 2009 4.752 4.798 4.682 4.713 654,365 -0.02(-0.49%)
Jul 20, 2009 4.627 4.736 4.596 4.736 897,846 +0.12(+2.69%)
Jul 17, 2009 4.604 4.651 4.542 4.612 556,251 +0.02(+0.51%)
Jul 16, 2009 4.402 4.627 4.402 4.589 732,983 +0.16(+3.68%)
Jul 15, 2009 4.278 4.464 4.278 4.426 989,746 +0.16(+3.64%)
Jul 14, 2009 4.224 4.309 4.177 4.270 769,759 +0.05(+1.29%)
Jul 13, 2009 4.158 4.247 4.154 4.216 704,917 +0.05(+1.12%)
Jul 10, 2009 4.138 4.232 4.131 4.169 794,028 -0.01(-0.19%)
Jul 09, 2009 4.263 4.263 4.107 4.177 711,740 -0.06(-1.47%)
Jul 08, 2009 4.309 4.332 4.169 4.239 871,242 -0.06(-1.44%)
Jul 07, 2009 4.239 4.356 4.216 4.301 1,196,361 +0.05(+1.09%)
Jul 06, 2009 4.332 4.402 4.193 4.255 867,006 -0.09(-1.97%)
Jul 02, 2009 4.449 4.472 4.294 4.340 1,586,414 -0.19(-4.28%)
Jul 01, 2009 4.270 4.565 4.270 4.534 1,726,425 +0.28(+6.57%)
Jun 30, 2009 4.232 4.325 4.200 4.255 946,159 +0.02(+0.37%)
Jun 29, 2009 4.193 4.263 4.068 4.239 1,301,008 +0.11(+2.63%)
Jun 26, 2009 3.890 4.131 3.851 4.131 3,095,038 +0.21(+5.35%)
Jun 25, 2009 3.882 3.944 3.874 3.921 2,092,144 +0.00(+0.00%)
Jun 24, 2009 3.898 4.022 3.494 3.921 1,346,705 -0.02(-0.59%)
Jun 23, 2009 4.014 4.061 3.921 3.944 1,343,258 -0.05(-1.17%)
Jun 22, 2009 4.138 4.239 3.991 3.991 1,238,183 -0.25(-5.86%)
Jun 19, 2009 4.301 4.301 4.131 4.239 2,194,726 -0.03(-0.73%)
Jun 18, 2009 4.348 4.387 4.239 4.270 751,483 -0.06(-1.43%)
Jun 17, 2009 4.278 4.402 4.200 4.332 956,919 +0.08(+1.82%)
Jun 16, 2009 4.371 4.402 4.224 4.255 961,007 -0.10(-2.32%)
Jun 15, 2009 4.387 4.387 4.263 4.356 931,772 -0.05(-1.23%)
Jun 12, 2009 4.472 4.472 4.387 4.410 758,675 -0.07(-1.56%)
Jun 11, 2009 4.457 4.534 4.371 4.480 1,040,604 +0.02(+0.52%)
Jun 10, 2009 4.472 4.480 4.402 4.457 1,213,032 +0.01(+0.17%)
Jun 09, 2009 4.480 4.488 4.402 4.449 964,402 -0.02(-0.35%)
Jun 08, 2009 4.379 4.503 4.372 4.464 1,186,173 +0.02(+0.52%)
Jun 05, 2009 4.542 4.542 4.379 4.441 929,835 -0.04(-0.87%)
Jun 04, 2009 4.395 4.503 4.379 4.480 1,296,361 +0.02(+0.35%)
Jun 03, 2009 4.527 4.542 4.402 4.464 946,034 -0.03(-0.69%)
Jun 02, 2009 4.402 4.534 4.332 4.495 1,249,258 +0.06(+1.40%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.