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 46.48 46.78 45.67 45.76 1,103,886 -0.85(-1.82%)
Nov 27, 2020 46.87 47.07 46.14 46.61 423,478 -0.21(-0.44%)
Nov 25, 2020 46.57 47.30 46.42 46.81 655,414 +0.30(+0.65%)
Nov 24, 2020 47.03 47.26 46.47 46.51 1,128,548 -0.27(-0.58%)
Nov 23, 2020 45.74 47.04 45.66 46.78 696,041 +1.14(+2.49%)
Nov 20, 2020 45.46 45.88 45.16 45.65 767,342 -0.09(-0.21%)
Nov 19, 2020 45.78 46.02 45.29 45.74 466,972 -0.26(-0.57%)
Nov 18, 2020 47.05 47.15 45.99 46.00 568,349 -1.04(-2.22%)
Nov 17, 2020 46.82 47.36 46.25 47.05 2,471,984 +0.11(+0.24%)
Nov 16, 2020 47.17 47.76 46.87 46.94 1,316,822 +0.03(+0.06%)
Nov 13, 2020 46.30 47.15 46.11 46.91 736,304 +0.97(+2.11%)
Nov 12, 2020 46.47 46.62 45.38 45.94 816,021 -0.57(-1.23%)
Nov 11, 2020 46.56 46.68 45.82 46.51 810,000 +0.28(+0.61%)
Nov 10, 2020 46.61 47.48 45.86 46.23 893,440 -0.17(-0.36%)
Nov 09, 2020 49.17 49.85 46.40 46.40 1,877,769 -0.34(-0.72%)
Nov 06, 2020 47.15 47.38 46.56 46.74 587,173 -0.15(-0.32%)
Nov 05, 2020 46.23 47.24 45.99 46.89 1,294,619 +0.90(+1.96%)
Nov 04, 2020 45.89 46.69 45.38 45.99 682,552 -0.07(-0.14%)
Nov 03, 2020 45.11 46.26 44.85 46.05 850,312 +1.46(+3.27%)
Nov 02, 2020 44.08 45.14 43.29 44.59 882,049 +1.03(+2.35%)
Oct 30, 2020 43.55 44.54 43.29 43.57 1,509,493 +0.08(+0.19%)
Oct 29, 2020 43.75 44.09 42.76 43.48 2,503,995 +2.49(+6.08%)
Oct 28, 2020 40.40 41.83 40.29 40.99 1,517,006 -0.03(-0.07%)
Oct 27, 2020 41.39 41.82 40.98 41.02 748,154 -0.31(-0.75%)
Oct 26, 2020 41.53 41.54 40.90 41.33 890,415 -0.51(-1.21%)
Oct 23, 2020 42.03 42.32 41.75 41.84 723,017 -0.17(-0.40%)
Oct 22, 2020 41.38 42.01 41.10 42.01 658,722 +0.66(+1.59%)
Oct 21, 2020 41.34 41.80 41.30 41.35 522,394 -0.04(-0.09%)
Oct 20, 2020 41.44 41.86 41.22 41.38 760,226 +0.54(+1.31%)
Oct 19, 2020 41.47 41.91 40.59 40.85 498,721 -0.66(-1.59%)
Oct 16, 2020 41.55 42.00 41.29 41.51 499,692 +0.13(+0.32%)
Oct 15, 2020 40.78 41.56 40.76 41.38 1,023,450 +0.21(+0.50%)
Oct 14, 2020 41.44 41.92 41.02 41.17 677,245 -0.46(-1.11%)
Oct 13, 2020 42.30 42.51 41.58 41.63 489,799 -0.87(-2.06%)
Oct 12, 2020 42.44 42.75 42.06 42.50 426,174 +0.23(+0.53%)
Oct 09, 2020 42.32 42.61 41.77 42.28 602,266 +0.18(+0.42%)
Oct 08, 2020 42.21 42.47 41.97 42.10 738,593 +0.07(+0.16%)
Oct 07, 2020 42.41 42.69 41.98 42.03 832,224 +0.04(+0.09%)
Oct 06, 2020 42.09 42.82 41.81 42.00 1,117,709 +0.04(+0.09%)
Oct 05, 2020 40.94 41.97 40.94 41.96 1,265,846 +1.25(+3.07%)
Oct 02, 2020 39.28 41.01 39.04 40.71 1,108,018 +0.93(+2.34%)
Oct 01, 2020 39.63 39.91 38.70 39.78 869,765 +0.09(+0.24%)
Sep 30, 2020 39.65 39.96 39.40 39.68 1,296,094 +0.19(+0.48%)
Sep 29, 2020 40.48 40.54 39.25 39.49 1,124,386 -1.03(-2.53%)
Sep 28, 2020 40.01 40.75 39.93 40.52 931,162 +0.90(+2.28%)
Sep 25, 2020 38.88 39.84 38.78 39.62 1,029,784 +0.64(+1.64%)
Sep 24, 2020 38.57 39.34 38.19 38.98 1,171,108 +0.38(+0.97%)
Sep 23, 2020 38.19 39.11 38.18 38.60 1,390,240 +0.45(+1.18%)
Sep 22, 2020 37.89 38.33 37.52 38.15 1,131,280 +0.26(+0.70%)
Sep 21, 2020 36.94 38.09 36.78 37.89 1,636,672 +0.23(+0.60%)
Sep 18, 2020 38.24 38.37 37.32 37.66 3,380,284 -0.58(-1.53%)
Sep 17, 2020 38.52 38.75 37.94 38.24 1,424,479 -0.71(-1.81%)
Sep 16, 2020 39.61 39.63 38.82 38.95 1,429,013 -0.60(-1.52%)
Sep 15, 2020 40.70 40.82 39.53 39.55 1,318,438 -0.95(-2.35%)
Sep 14, 2020 40.61 41.11 40.43 40.50 1,278,760 +0.28(+0.70%)
Sep 11, 2020 40.82 40.88 39.97 40.22 1,715,537 -0.37(-0.92%)
Sep 10, 2020 41.97 42.32 40.53 40.59 1,137,584 -1.20(-2.87%)
Sep 09, 2020 41.66 42.19 41.21 41.79 869,320 +0.33(+0.79%)
Sep 08, 2020 42.22 42.26 41.45 41.46 955,872 -0.87(-2.06%)
Sep 04, 2020 43.04 43.16 42.00 42.34 984,501 -0.22(-0.53%)
Sep 03, 2020 43.70 43.80 42.34 42.56 972,100 -1.08(-2.47%)
Sep 02, 2020 42.90 43.78 42.90 43.64 502,554 +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.