NYSE, SCI End of Day and Historical Stock Data [Service Corp International]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SCI:

14 Aug 25 16:53

LAST: 80.67	CHANGE: 1.38	OPEN: 81.40	HIGH: 81.70	ASK: 34.84	VOLUME: 866K
LAST: 80.67	CHG(%): 1.68	PREV: 82.05	LOW: 80.27	BID: 28.52

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	81.40	81.71	80.27	80.67	865.9K
13 Aug 25	80.80	82.07	80.49	82.05	676.2K
12 Aug 25	80.36	80.94	79.52	80.78	724.5K
11 Aug 25	80.46	80.98	79.73	80.31	1.14M
08 Aug 25	79.93	80.88	79.64	80.52	998.6K
07 Aug 25	79.14	80.09	78.48	79.38	878.6K
06 Aug 25	78.67	79.76	78.44	79.14	832.9K
05 Aug 25	78.35	79.13	78.01	78.77	894.5K
04 Aug 25	77.82	79.34	77.66	78.45	994.2K
01 Aug 25	77.01	78.38	76.22	77.83	1.76M

COMPANY PROFILE

Name:
About:	Service Corporation International (SCI) is North America?s leading provider of deathcare products and services, with a network of funeral homes and cemeteries unequalled in geographic scale and reach. At December 31, 2007, we operated 1,329 funeral service locations and 366 cemeteries (including 207 combination locations) in North America, which are geographically diversified across 43 states, eight Canadian provinces, the District of Columbia, and Puerto Rico. Our funeral segment also includes the operations of 13 funeral homes in Germany that we intend to exit when economic values and conditions are conducive to a sale. As part of the Alderwoods Group, Inc. (Alderwoods) transaction, we acquired Mayflower National Life Insurance Company (Mayflower), an insurance business that we sold in July 2007. The operations of this business through the date of sale are presented as discontinued operations in our consolidated statement of operations. ...
Sector:	Consumer Services
Industry:	Other Consumer Services
CUSIP:	783890106
CIK:	0089089

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.70
PEG Ratio:	2.73
EPS Ratio:	3.62
DivYield:	1.69
PtB:	7.13
PtS:	2.15
EBITDA:	820.15M
Shares:	142.36M
Market Cap:	11.484B
52wk range:	71.75 - 89.37

TECHNICALS

MA5:	80.87
MA20:	78.31
MA50:	79.37
MA200:	79.88
STO9:	85.52
RSI14:	76.27
WPR14:	-21.50
MTM14:	4.53
ROC14:	0.06
Week High:	82.07
Week Low:	78.48
Month High:	82.07
Month Low:	75.05