Skip to main content

Service Corp International (NY: SCI )

71.71 -1.33 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.49 46.78 45.68 45.76 1,103,808 -0.85(-1.82%)
Nov 27, 2020 46.87 47.07 46.14 46.61 423,448 -0.21(-0.44%)
Nov 25, 2020 46.57 47.31 46.42 46.82 655,368 +0.30(+0.65%)
Nov 24, 2020 47.03 47.27 46.47 46.52 1,128,469 -0.27(-0.58%)
Nov 23, 2020 45.74 47.04 45.66 46.79 695,992 +1.14(+2.49%)
Nov 20, 2020 45.46 45.88 45.16 45.65 767,288 -0.09(-0.21%)
Nov 19, 2020 45.78 46.03 45.29 45.74 466,939 -0.26(-0.57%)
Nov 18, 2020 47.05 47.16 45.99 46.01 568,309 -1.04(-2.22%)
Nov 17, 2020 46.83 47.36 46.25 47.05 2,471,809 +0.11(+0.24%)
Nov 16, 2020 47.17 47.77 46.87 46.94 1,316,729 +0.03(+0.06%)
Nov 13, 2020 46.30 47.16 46.11 46.91 736,252 +0.97(+2.11%)
Nov 12, 2020 46.47 46.63 45.39 45.94 815,964 -0.57(-1.23%)
Nov 11, 2020 46.56 46.68 45.82 46.52 809,942 +0.28(+0.61%)
Nov 10, 2020 46.61 47.48 45.87 46.23 893,377 -0.17(-0.37%)
Nov 09, 2020 49.18 49.86 46.40 46.40 1,877,636 -0.34(-0.72%)
Nov 06, 2020 47.16 47.38 46.56 46.74 587,131 -0.15(-0.32%)
Nov 05, 2020 46.23 47.24 46.00 46.89 1,294,528 +0.90(+1.96%)
Nov 04, 2020 45.89 46.69 45.39 45.99 682,504 -0.07(-0.14%)
Nov 03, 2020 45.11 46.26 44.85 46.05 850,252 +1.46(+3.27%)
Nov 02, 2020 44.08 45.14 43.29 44.60 881,987 +1.03(+2.35%)
Oct 30, 2020 43.55 44.54 43.30 43.57 1,509,387 +0.08(+0.19%)
Oct 29, 2020 43.75 44.10 42.76 43.49 2,503,818 +2.49(+6.08%)
Oct 28, 2020 40.40 41.83 40.30 40.99 1,516,899 -0.03(-0.07%)
Oct 27, 2020 41.40 41.82 40.98 41.02 748,101 -0.31(-0.75%)
Oct 26, 2020 41.53 41.54 40.90 41.33 890,352 -0.51(-1.21%)
Oct 23, 2020 42.04 42.32 41.75 41.84 722,966 -0.17(-0.40%)
Oct 22, 2020 41.38 42.01 41.11 42.01 658,675 +0.66(+1.59%)
Oct 21, 2020 41.34 41.81 41.30 41.35 522,357 -0.04(-0.09%)
Oct 20, 2020 41.44 41.87 41.23 41.39 760,172 +0.54(+1.31%)
Oct 19, 2020 41.47 41.91 40.60 40.85 498,686 -0.66(-1.59%)
Oct 16, 2020 41.56 42.00 41.29 41.51 499,657 +0.13(+0.32%)
Oct 15, 2020 40.79 41.57 40.77 41.38 1,023,378 +0.21(+0.50%)
Oct 14, 2020 41.44 41.92 41.02 41.17 677,197 -0.46(-1.11%)
Oct 13, 2020 42.30 42.52 41.58 41.63 489,764 -0.88(-2.06%)
Oct 12, 2020 42.44 42.75 42.07 42.51 426,144 +0.23(+0.53%)
Oct 09, 2020 42.32 42.61 41.77 42.28 602,224 +0.18(+0.42%)
Oct 08, 2020 42.22 42.47 41.97 42.10 738,541 +0.07(+0.16%)
Oct 07, 2020 42.41 42.70 41.98 42.04 832,165 +0.04(+0.09%)
Oct 06, 2020 42.09 42.83 41.81 42.00 1,117,631 +0.04(+0.09%)
Oct 05, 2020 40.95 41.97 40.95 41.96 1,265,757 +1.25(+3.07%)
Oct 02, 2020 39.28 41.01 39.05 40.71 1,107,939 +0.93(+2.34%)
Oct 01, 2020 39.64 39.91 38.71 39.78 869,703 +0.09(+0.24%)
Sep 30, 2020 39.66 39.97 39.40 39.68 1,296,002 +0.19(+0.48%)
Sep 29, 2020 40.48 40.54 39.25 39.50 1,124,306 -1.03(-2.53%)
Sep 28, 2020 40.01 40.75 39.93 40.52 931,096 +0.90(+2.28%)
Sep 25, 2020 38.89 39.84 38.79 39.62 1,029,712 +0.64(+1.64%)
Sep 24, 2020 38.57 39.35 38.19 38.98 1,171,025 +0.38(+0.97%)
Sep 23, 2020 38.19 39.11 38.18 38.60 1,390,142 +0.45(+1.18%)
Sep 22, 2020 37.89 38.33 37.52 38.15 1,131,200 +0.26(+0.70%)
Sep 21, 2020 36.95 38.09 36.78 37.89 1,636,556 +0.23(+0.60%)
Sep 18, 2020 38.25 38.38 37.32 37.66 3,380,045 -0.58(-1.53%)
Sep 17, 2020 38.53 38.75 37.94 38.25 1,424,378 -0.71(-1.81%)
Sep 16, 2020 39.61 39.64 38.82 38.95 1,428,912 -0.60(-1.52%)
Sep 15, 2020 40.70 40.82 39.53 39.55 1,318,345 -0.95(-2.35%)
Sep 14, 2020 40.62 41.11 40.43 40.50 1,278,670 +0.28(+0.70%)
Sep 11, 2020 40.82 40.89 39.98 40.22 1,715,415 -0.37(-0.92%)
Sep 10, 2020 41.97 42.32 40.53 40.60 1,137,503 -1.20(-2.87%)
Sep 09, 2020 41.66 42.20 41.21 41.79 869,259 +0.33(+0.79%)
Sep 08, 2020 42.23 42.26 41.46 41.47 955,805 -0.87(-2.06%)
Sep 04, 2020 43.04 43.16 42.00 42.34 984,431 -0.22(-0.53%)
Sep 03, 2020 43.71 43.80 42.35 42.56 972,031 -1.08(-2.47%)
Sep 02, 2020 42.90 43.78 42.90 43.64 502,519 +0.71(+1.66%)
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.