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 63.37 64.48 63.12 63.26 1,998,736 -0.45(-0.71%)
Nov 29, 2021 65.42 65.53 63.67 63.71 845,469 -1.20(-1.84%)
Nov 26, 2021 64.61 65.44 64.11 64.90 665,620 -0.47(-0.72%)
Nov 24, 2021 65.18 65.66 64.76 65.37 2,107,811 -0.13(-0.20%)
Nov 23, 2021 64.84 65.73 64.61 65.50 530,996 +0.88(+1.36%)
Nov 22, 2021 64.66 65.29 64.29 64.62 612,244 -0.12(-0.19%)
Nov 19, 2021 64.83 65.73 64.50 64.75 686,703 -0.19(-0.29%)
Nov 18, 2021 65.49 65.07 64.74 64.94 714,081 -0.50(-0.76%)
Nov 17, 2021 65.04 65.54 64.44 65.44 505,059 +0.16(+0.25%)
Nov 16, 2021 64.31 66.18 64.31 65.27 892,201 +0.85(+1.32%)
Nov 15, 2021 64.06 64.87 63.86 64.42 536,825 +0.55(+0.85%)
Nov 12, 2021 63.87 64.05 63.59 63.88 489,164 +0.02(+0.03%)
Nov 11, 2021 64.17 64.49 63.61 63.86 587,784 -0.18(-0.28%)
Nov 10, 2021 63.31 64.04 771,078 +0.74(+1.16%)
Nov 09, 2021 62.97 63.73 62.97 63.31 950,909 +0.33(+0.53%)
Nov 08, 2021 63.85 64.29 62.95 62.97 918,450 -0.75(-1.17%)
Nov 05, 2021 65.74 65.97 63.64 63.72 978,481 -1.62(-2.47%)
Nov 04, 2021 65.31 66.24 65.09 65.33 657,569 -0.14(-0.22%)
Nov 03, 2021 65.49 66.44 65.17 65.48 716,914 -0.01(-0.01%)
Nov 02, 2021 66.89 66.92 65.29 65.49 1,169,936 -1.02(-1.54%)
Nov 01, 2021 65.97 66.28 66.26 66.51 1,208,222 +1.02(+1.56%)
Oct 29, 2021 65.46 66.46 65.34 65.49 1,436,476 +0.29(+0.44%)
Oct 28, 2021 61.89 65.28 61.89 65.20 1,363,454 +4.59(+7.57%)
Oct 27, 2021 60.99 61.15 60.44 60.61 778,427 -0.54(-0.88%)
Oct 26, 2021 61.31 61.14 651,193 +0.11(+0.19%)
Oct 25, 2021 61.00 61.51 60.81 61.03 788,305 +0.15(+0.25%)
Oct 22, 2021 60.21 61.02 59.96 60.88 616,315 +0.69(+1.14%)
Oct 21, 2021 59.52 60.26 59.28 60.19 638,771 +0.63(+1.06%)
Oct 20, 2021 59.55 60.21 59.18 59.56 1,223,649 +0.43(+0.73%)
Oct 19, 2021 59.71 60.06 59.02 59.13 487,914 -0.51(-0.85%)
Oct 18, 2021 59.17 59.93 58.83 59.63 539,095 +0.17(+0.29%)
Oct 15, 2021 59.59 60.06 59.42 59.46 672,499 +0.05(+0.08%)
Oct 14, 2021 58.96 59.63 58.68 59.41 553,935 +0.82(+1.40%)
Oct 13, 2021 58.89 58.99 57.95 58.59 564,327 -0.25(-0.42%)
Oct 12, 2021 59.22 59.82 58.68 58.84 793,183 -0.45(-0.76%)
Oct 11, 2021 59.84 60.09 59.23 59.29 466,108 -0.53(-0.88%)
Oct 08, 2021 60.28 60.43 59.76 59.82 495,877 -0.30(-0.49%)
Oct 07, 2021 60.02 60.37 59.71 60.11 693,337 +0.42(+0.70%)
Oct 06, 2021 58.92 59.82 58.66 59.69 1,099,024 +0.49(+0.82%)
Oct 05, 2021 58.51 59.54 58.17 59.20 1,204,590 +0.75(+1.28%)
Oct 04, 2021 57.88 58.63 57.54 58.46 1,243,581 +0.37(+0.64%)
Oct 01, 2021 57.91 58.32 56.90 58.08 1,121,494 +0.47(+0.81%)
Sep 30, 2021 58.31 58.75 57.60 57.62 1,065,085 -0.50(-0.86%)
Sep 29, 2021 57.94 58.58 57.46 58.11 1,752,900 +0.49(+0.85%)
Sep 28, 2021 58.31 58.31 57.37 57.63 1,242,493 -0.95(-1.62%)
Sep 27, 2021 58.49 59.46 58.32 58.57 1,278,160 +0.04(+0.07%)
Sep 24, 2021 59.04 59.29 58.42 58.53 1,419,407 -0.59(-1.00%)
Sep 23, 2021 58.82 59.59 58.82 59.13 676,087 +0.40(+0.68%)
Sep 22, 2021 58.31 59.40 58.02 58.73 1,037,400 +0.63(+1.09%)
Sep 21, 2021 58.61 58.62 57.85 58.09 647,860 -0.25(-0.43%)
Sep 20, 2021 58.35 58.81 57.79 58.34 784,064 -0.72(-1.21%)
Sep 17, 2021 59.44 59.66 58.89 59.06 1,873,266 -0.22(-0.37%)
Sep 16, 2021 59.00 59.43 58.66 59.28 674,292 +0.26(+0.44%)
Sep 15, 2021 58.91 59.38 58.45 59.02 781,167 +0.07(+0.11%)
Sep 14, 2021 59.22 59.49 58.65 58.95 593,683 -0.24(-0.40%)
Sep 13, 2021 59.80 59.80 58.84 59.19 690,626 -0.13(-0.22%)
Sep 10, 2021 59.64 60.00 59.22 59.33 974,333 -0.17(-0.29%)
Sep 09, 2021 60.24 60.54 59.41 59.50 839,067 -0.96(-1.59%)
Sep 08, 2021 59.64 60.72 59.31 60.46 738,565 +0.81(+1.36%)
Sep 07, 2021 60.47 60.74 59.60 59.65 729,395 -0.93(-1.54%)
Sep 03, 2021 60.97 61.08 60.17 60.58 603,696 -0.55(-0.90%)
Sep 02, 2021 60.72 61.22 60.27 61.14 810,429 +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.