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, 2021 63.38 64.49 63.13 63.26 1,998,594 -0.45(-0.71%)
Nov 29, 2021 65.42 65.54 63.67 63.71 845,409 -1.20(-1.84%)
Nov 26, 2021 64.61 65.44 64.11 64.91 665,573 -0.47(-0.72%)
Nov 24, 2021 65.18 65.67 64.76 65.37 2,107,662 -0.13(-0.20%)
Nov 23, 2021 64.85 65.74 64.62 65.51 530,958 +0.88(+1.36%)
Nov 22, 2021 64.67 65.30 64.30 64.63 612,201 -0.12(-0.19%)
Nov 19, 2021 64.83 65.74 64.50 64.75 686,655 -0.19(-0.29%)
Nov 18, 2021 65.49 65.08 64.74 64.94 714,031 -0.50(-0.76%)
Nov 17, 2021 65.04 65.55 64.45 65.44 505,023 +0.16(+0.25%)
Nov 16, 2021 64.31 66.19 64.31 65.28 892,138 +0.85(+1.32%)
Nov 15, 2021 64.06 64.88 63.86 64.43 536,787 +0.54(+0.85%)
Nov 12, 2021 63.87 64.06 63.60 63.88 489,130 +0.02(+0.03%)
Nov 11, 2021 64.17 64.49 63.62 63.86 587,743 -0.18(-0.28%)
Nov 10, 2021 63.32 64.05 771,023 +0.74(+1.16%)
Nov 09, 2021 62.97 63.73 62.97 63.31 950,842 +0.33(+0.53%)
Nov 08, 2021 63.85 64.29 62.96 62.97 918,385 -0.75(-1.17%)
Nov 05, 2021 65.75 65.98 63.64 63.72 978,411 -1.62(-2.47%)
Nov 04, 2021 65.32 66.25 65.10 65.34 657,522 -0.14(-0.22%)
Nov 03, 2021 65.49 66.45 65.18 65.48 716,863 -0.01(-0.01%)
Nov 02, 2021 66.90 66.92 65.30 65.49 1,169,853 -1.02(-1.54%)
Nov 01, 2021 65.98 66.28 66.26 66.51 1,208,137 +1.02(+1.56%)
Oct 29, 2021 65.46 66.47 65.35 65.49 1,436,374 +0.29(+0.44%)
Oct 28, 2021 61.89 65.29 61.89 65.20 1,363,358 +4.59(+7.57%)
Oct 27, 2021 61.00 61.16 60.44 60.61 778,372 -0.54(-0.88%)
Oct 26, 2021 61.31 61.15 651,147 +0.11(+0.19%)
Oct 25, 2021 61.01 61.51 60.81 61.03 788,249 +0.15(+0.25%)
Oct 22, 2021 60.21 61.02 59.96 60.88 616,271 +0.69(+1.14%)
Oct 21, 2021 59.52 60.26 59.28 60.19 638,726 +0.63(+1.06%)
Oct 20, 2021 59.55 60.21 59.19 59.56 1,223,563 +0.43(+0.73%)
Oct 19, 2021 59.71 60.07 59.03 59.13 487,880 -0.51(-0.85%)
Oct 18, 2021 59.18 59.93 58.83 59.64 539,057 +0.17(+0.29%)
Oct 15, 2021 59.59 60.06 59.43 59.47 672,451 +0.05(+0.08%)
Oct 14, 2021 58.97 59.64 58.68 59.42 553,896 +0.82(+1.40%)
Oct 13, 2021 58.89 59.00 57.95 58.60 564,287 -0.25(-0.42%)
Oct 12, 2021 59.23 59.83 58.68 58.84 793,127 -0.45(-0.76%)
Oct 11, 2021 59.85 60.10 59.24 59.29 466,075 -0.53(-0.88%)
Oct 08, 2021 60.29 60.43 59.77 59.82 495,842 -0.30(-0.49%)
Oct 07, 2021 60.02 60.37 59.71 60.12 693,288 +0.42(+0.70%)
Oct 06, 2021 58.92 59.83 58.66 59.70 1,098,947 +0.49(+0.82%)
Oct 05, 2021 58.52 59.54 58.17 59.21 1,204,505 +0.75(+1.28%)
Oct 04, 2021 57.89 58.63 57.55 58.46 1,243,493 +0.37(+0.64%)
Oct 01, 2021 57.92 58.33 56.90 58.09 1,121,415 +0.47(+0.81%)
Sep 30, 2021 58.32 58.76 57.60 57.62 1,065,010 -0.50(-0.86%)
Sep 29, 2021 57.95 58.59 57.47 58.12 1,752,776 +0.49(+0.85%)
Sep 28, 2021 58.32 58.32 57.37 57.63 1,242,405 -0.95(-1.62%)
Sep 27, 2021 58.49 59.46 58.33 58.58 1,278,069 +0.04(+0.07%)
Sep 24, 2021 59.04 59.29 58.42 58.54 1,419,307 -0.59(-1.00%)
Sep 23, 2021 58.83 59.59 58.83 59.13 676,040 +0.40(+0.68%)
Sep 22, 2021 58.32 59.41 58.02 58.73 1,037,326 +0.63(+1.09%)
Sep 21, 2021 58.61 58.62 57.85 58.10 647,814 -0.25(-0.43%)
Sep 20, 2021 58.36 58.82 57.79 58.35 784,008 -0.72(-1.21%)
Sep 17, 2021 59.45 59.67 58.89 59.06 1,873,133 -0.22(-0.37%)
Sep 16, 2021 59.01 59.44 58.66 59.28 674,244 +0.26(+0.44%)
Sep 15, 2021 58.91 59.38 58.45 59.03 781,111 +0.07(+0.11%)
Sep 14, 2021 59.23 59.49 58.66 58.96 593,641 -0.24(-0.40%)
Sep 13, 2021 59.81 59.81 58.85 59.20 690,577 -0.13(-0.22%)
Sep 10, 2021 59.65 60.01 59.23 59.33 974,264 -0.17(-0.29%)
Sep 09, 2021 60.25 60.54 59.42 59.50 839,008 -0.96(-1.59%)
Sep 08, 2021 59.65 60.72 59.31 60.47 738,513 +0.81(+1.36%)
Sep 07, 2021 60.47 60.74 59.61 59.66 729,344 -0.93(-1.54%)
Sep 03, 2021 60.97 61.08 60.17 60.59 603,653 -0.55(-0.90%)
Sep 02, 2021 60.72 61.23 60.27 61.14 810,372 +0.55(+0.91%)
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.