The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Service Corp. International

  • SCI
  • NYSE
  • Other Services
  • Latest 22.07
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 261,137
  • Wed Aug 27, 2014 12:43 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.07 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 22.10 21.98 22.04 22.07 261,137
Aug 26 22.14 21.84 21.84 22.07 794,284
Aug 25 22.10 21.80 22.10 21.86 864,597
Aug 22 22.08 21.89 21.95 22.04 615,464
Aug 21 21.98 21.84 21.95 21.95 646,358
Aug 20 22.01 21.86 21.92 21.98 642,186
Aug 19 22.10 21.92 22.05 21.96 813,368
Aug 18 22.07 21.90 21.90 22.00 1,138,382
Aug 15 21.89 21.72 21.86 21.88 1,012,561
Aug 14 21.81 21.60 21.65 21.78 1,467,040
Aug 13 21.62 21.39 21.53 21.57 954,413
Aug 12 21.55 21.34 21.49 21.44 870,188
Aug 11 21.63 21.36 21.51 21.49 1,383,959
Aug 8 21.55 21.31 21.37 21.43 1,432,595
Aug 7 21.46 21.28 21.28 21.39 1,614,834
Aug 6 21.44 21.18 21.26 21.37 1,431,742
Aug 5 21.39 21.10 21.17 21.33 1,388,119
Aug 4 21.31 20.96 21.11 21.27 2,637,058
Aug 1 21.25 20.96 21.01 21.11 3,413,830
Jul 31 21.08 20.33 20.47 21.00 3,057,784
Jul 30 20.12 19.90 19.99 19.99 1,187,632
Jul 29 20.30 19.95 20.28 19.96 1,215,224
Jul 28 20.36 20.08 20.28 20.22 540,886
Jul 25 20.33 20.18 20.31 20.28 668,620
Jul 24 20.59 20.40 20.48 20.42 481,940
Jul 23 20.46 20.27 20.38 20.45 522,801
Jul 22 20.54 20.20 20.25 20.36 967,485
Jul 21 20.62 20.21 20.57 20.22 1,582,641
Jul 18 20.68 20.43 20.50 20.68 933,648
Jul 17 20.66 20.34 20.46 20.45 1,381,999
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.