Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Service Corp International (NY: SCI )

71.95 +0.64 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2005 5.785 5.832 5.731 5.832 600,237 +0.05(+0.94%)
Mar 30, 2005 5.762 5.809 5.754 5.778 319,742 +0.01(+0.14%)
Mar 29, 2005 5.754 5.848 5.731 5.770 660,774 -0.03(-0.54%)
Mar 28, 2005 5.770 5.824 5.739 5.801 266,259 -0.01(-0.13%)
Mar 24, 2005 5.793 5.840 5.778 5.809 566,250 +0.02(+0.40%)
Mar 23, 2005 5.793 5.879 5.770 5.785 1,286,663 -0.06(-1.07%)
Mar 22, 2005 5.754 5.918 5.754 5.848 469,801 +0.07(+1.21%)
Mar 21, 2005 5.754 5.832 5.731 5.778 792,108 +0.02(+0.41%)
Mar 18, 2005 5.707 5.809 5.707 5.754 1,032,588 +0.04(+0.68%)
Mar 17, 2005 5.661 5.840 5.629 5.715 1,088,764 +0.05(+0.83%)
Mar 16, 2005 5.629 5.707 5.629 5.668 1,254,343 +0.02(+0.28%)
Mar 15, 2005 5.746 5.754 5.614 5.653 3,216,274 -0.12(-2.16%)
Mar 14, 2005 5.965 5.965 5.696 5.778 4,153,440 -0.29(-4.76%)
Mar 11, 2005 6.011 6.074 6.011 6.066 1,151,225 +0.04(+0.65%)
Mar 10, 2005 5.972 6.043 5.965 6.027 1,477,893 +0.04(+0.65%)
Mar 09, 2005 5.926 6.004 5.926 5.988 711,179 -0.02(-0.26%)
Mar 08, 2005 6.043 6.043 5.933 6.004 2,468,285 -0.05(-0.90%)
Mar 07, 2005 5.926 6.089 5.926 6.058 814,810 +0.05(+0.91%)
Mar 04, 2005 6.097 6.128 5.996 6.004 879,451 -0.10(-1.66%)
Mar 03, 2005 6.082 6.160 6.043 6.105 1,571,135 +0.03(+0.51%)
Mar 02, 2005 6.011 6.082 5.988 6.074 3,160,996 +0.06(+1.04%)
Mar 01, 2005 5.863 6.035 5.855 6.011 2,680,934 +0.13(+2.25%)
Feb 28, 2005 5.887 5.926 5.809 5.879 728,493 -0.02(-0.40%)
Feb 25, 2005 5.809 5.965 5.785 5.902 1,370,286 +0.12(+2.02%)
Feb 24, 2005 5.770 5.809 5.739 5.785 722,722 +0.05(+0.82%)
Feb 23, 2005 5.700 5.762 5.692 5.739 475,829 +0.03(+0.55%)
Feb 22, 2005 5.692 5.762 5.629 5.707 633,199 -0.02(-0.41%)
Feb 18, 2005 5.746 5.770 5.723 5.731 339,108 +0.01(+0.14%)
Feb 17, 2005 5.754 5.762 5.707 5.723 271,902 -0.04(-0.68%)
Feb 16, 2005 5.731 5.778 5.715 5.762 488,526 +0.02(+0.27%)
Feb 15, 2005 5.715 5.770 5.684 5.746 702,201 +0.04(+0.68%)
Feb 14, 2005 5.762 5.770 5.536 5.707 3,841,778 -0.05(-0.81%)
Feb 11, 2005 5.653 5.809 5.653 5.754 1,625,002 +0.14(+2.50%)
Feb 10, 2005 5.458 5.676 5.403 5.614 1,778,140 +0.27(+4.96%)
Feb 09, 2005 5.388 5.411 5.325 5.349 1,121,085 -0.05(-1.01%)
Feb 08, 2005 5.388 5.419 5.341 5.403 435,557 +0.00(+0.00%)
Feb 07, 2005 5.427 5.466 5.380 5.403 535,468 -0.05(-1.00%)
Feb 04, 2005 5.349 5.458 5.349 5.458 836,100 +0.15(+2.79%)
Feb 03, 2005 5.333 5.372 5.279 5.310 779,924 -0.08(-1.45%)
Feb 02, 2005 5.364 5.388 5.325 5.388 740,036 +0.02(+0.29%)
Feb 01, 2005 5.317 5.419 5.317 5.372 1,135,065 -0.01(-0.14%)
Jan 31, 2005 5.341 5.520 5.333 5.380 11,106,323 +0.04(+0.73%)
Jan 28, 2005 5.489 5.489 5.302 5.341 1,075,939 -0.17(-3.11%)
Jan 27, 2005 5.505 5.536 5.458 5.512 586,386 +0.01(+0.14%)
Jan 26, 2005 5.520 5.536 5.442 5.505 421,449 +0.02(+0.28%)
Jan 25, 2005 5.497 5.520 5.466 5.489 416,703 -0.05(-0.85%)
Jan 24, 2005 5.598 5.598 5.434 5.536 1,738,637 -0.03(-0.56%)
Jan 21, 2005 5.590 5.614 5.551 5.567 446,715 -0.02(-0.28%)
Jan 20, 2005 5.575 5.629 5.497 5.583 773,511 -0.09(-1.51%)
Jan 19, 2005 5.692 5.692 5.653 5.668 1,589,732 -0.02(-0.41%)
Jan 18, 2005 5.676 5.692 5.668 5.692 561,761 +0.00(+0.00%)
Jan 14, 2005 5.653 5.692 5.637 5.692 1,679,896 +0.04(+0.69%)
Jan 13, 2005 5.637 5.676 5.583 5.653 655,387 +0.00(+0.00%)
Jan 12, 2005 5.653 5.692 5.653 5.653 937,679 +0.00(+0.00%)
Jan 11, 2005 5.661 5.676 5.637 5.653 2,068,127 -0.01(-0.14%)
Jan 10, 2005 5.629 5.692 5.606 5.661 3,646,829 +0.02(+0.28%)
Jan 07, 2005 5.692 5.715 5.645 5.645 999,883 -0.02(-0.41%)
Jan 06, 2005 5.668 5.707 5.653 5.668 836,741 -0.02(-0.41%)
Jan 05, 2005 5.692 5.746 5.645 5.692 974,488 -0.01(-0.14%)
Jan 04, 2005 5.676 5.770 5.653 5.700 918,825 +0.01(+0.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.