Skip to main content

Service Corp International (NY: SCI )

71.95 +0.25 (+0.34%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 68.21 69.38 67.33 69.37 1,095,547 +0.84(+1.23%)
Nov 29, 2022 68.28 69.08 67.40 68.53 674,294 +0.05(+0.07%)
Nov 28, 2022 68.94 69.98 68.34 68.48 862,569 -0.85(-1.23%)
Nov 25, 2022 69.10 69.49 68.76 69.34 428,872 +0.23(+0.34%)
Nov 23, 2022 69.55 69.72 68.80 69.10 381,598 +0.13(+0.18%)
Nov 22, 2022 68.37 69.00 67.77 68.98 699,039 +0.57(+0.84%)
Nov 21, 2022 68.07 68.59 67.81 68.40 863,527 +0.12(+0.17%)
Nov 18, 2022 68.63 69.06 67.63 68.29 632,051 +0.15(+0.21%)
Nov 17, 2022 67.88 68.21 67.15 68.14 718,588 -0.74(-1.07%)
Nov 16, 2022 69.01 69.76 68.63 68.88 747,586 -0.19(-0.28%)
Nov 15, 2022 68.03 69.40 67.83 69.07 929,263 +1.58(+2.35%)
Nov 14, 2022 67.58 68.69 67.43 67.49 1,069,591 -0.06(-0.09%)
Nov 11, 2022 69.28 69.48 67.22 67.55 1,277,301 -1.69(-2.44%)
Nov 10, 2022 69.54 70.13 68.85 69.24 873,685 +1.18(+1.74%)
Nov 09, 2022 69.58 69.93 67.70 68.05 1,563,624 -1.80(-2.57%)
Nov 08, 2022 68.76 70.33 68.60 69.85 1,511,815 +0.93(+1.35%)
Nov 07, 2022 67.66 68.93 67.34 68.92 1,113,789 +1.45(+2.14%)
Nov 04, 2022 66.70 67.62 65.58 67.47 2,040,339 +2.22(+3.41%)
Nov 03, 2022 65.02 66.45 64.16 65.25 1,983,902 -0.31(-0.47%)
Nov 02, 2022 64.41 65.56 3,115,137 +6.18(+10.42%)
Nov 01, 2022 59.45 59.83 58.46 59.37 1,994,861 +0.52(+0.89%)
Oct 31, 2022 59.30 59.71 58.61 58.85 1,150,207 -0.61(-1.03%)
Oct 28, 2022 57.79 59.63 57.41 59.46 1,039,997 +1.93(+3.36%)
Oct 27, 2022 59.71 59.83 57.46 57.53 1,314,567 -1.84(-3.09%)
Oct 26, 2022 59.21 60.09 58.54 59.36 724,290 +0.41(+0.69%)
Oct 25, 2022 56.64 59.04 56.49 58.96 1,322,531 +2.14(+3.76%)
Oct 24, 2022 57.21 57.91 56.62 56.82 968,527 -0.07(-0.12%)
Oct 21, 2022 56.03 57.22 55.32 56.89 1,251,548 +0.69(+1.23%)
Oct 20, 2022 58.03 58.14 55.84 56.20 1,614,114 -1.70(-2.93%)
Oct 19, 2022 59.71 59.71 57.07 57.90 1,341,541 -2.33(-3.87%)
Oct 18, 2022 60.08 60.34 59.31 60.23 954,824 +1.08(+1.82%)
Oct 17, 2022 59.45 59.95 59.01 59.15 987,223 +0.45(+0.76%)
Oct 14, 2022 60.54 61.15 58.60 58.70 961,681 -1.53(-2.55%)
Oct 13, 2022 58.46 60.93 58.33 60.24 983,946 +0.84(+1.42%)
Oct 12, 2022 59.46 59.87 59.07 59.39 967,379 +0.24(+0.41%)
Oct 11, 2022 58.66 59.59 58.32 59.15 1,107,071 +0.30(+0.51%)
Oct 10, 2022 58.26 59.11 58.01 58.85 1,005,692 +0.59(+1.02%)
Oct 07, 2022 59.22 59.39 57.76 58.26 812,322 -0.98(-1.66%)
Oct 06, 2022 59.95 60.14 59.12 59.24 857,235 -0.89(-1.49%)
Oct 05, 2022 59.55 60.45 59.41 60.13 1,323,858 +0.39(+0.65%)
Oct 04, 2022 58.26 59.80 58.25 59.74 1,235,134 +2.12(+3.67%)
Oct 03, 2022 56.44 57.98 56.40 57.63 1,671,882 +1.56(+2.79%)
Sep 30, 2022 56.45 57.00 56.00 56.06 2,321,158 -0.25(-0.45%)
Sep 29, 2022 56.42 56.94 55.33 56.32 1,127,398 -0.44(-0.77%)
Sep 28, 2022 55.41 57.04 55.30 56.75 1,187,418 +1.26(+2.27%)
Sep 27, 2022 56.64 56.75 55.20 55.49 1,179,576 -0.70(-1.24%)
Sep 26, 2022 56.20 56.91 55.85 56.19 1,266,068 -0.08(-0.14%)
Sep 23, 2022 55.71 56.32 55.30 56.27 1,070,609 +0.14(+0.24%)
Sep 22, 2022 56.78 56.99 55.81 56.13 1,084,282 -1.07(-1.87%)
Sep 21, 2022 58.72 59.48 57.19 57.20 1,155,287 -1.23(-2.11%)
Sep 20, 2022 58.89 58.96 57.84 58.43 1,145,533 -0.84(-1.43%)
Sep 19, 2022 58.58 59.48 58.58 59.28 798,816 +0.44(+0.74%)
Sep 16, 2022 58.91 59.22 57.71 58.84 2,015,138 -0.37(-0.62%)
Sep 15, 2022 59.18 59.89 58.97 59.21 851,137 +0.13(+0.21%)
Sep 14, 2022 60.19 60.19 58.62 59.08 826,781 -1.04(-1.73%)
Sep 13, 2022 60.76 61.26 60.08 60.12 1,023,319 -1.50(-2.43%)
Sep 12, 2022 61.30 61.92 60.86 61.62 1,160,013 +0.51(+0.84%)
Sep 09, 2022 60.51 61.28 60.24 61.11 871,251 +0.73(+1.20%)
Sep 08, 2022 60.45 60.79 59.81 60.38 935,444 -0.53(-0.87%)
Sep 07, 2022 59.85 61.10 59.75 60.91 1,033,146 +1.00(+1.66%)
Sep 06, 2022 59.89 60.72 59.59 59.92 1,077,314 +0.37(+0.62%)
Sep 02, 2022 60.24 60.77 59.33 59.55 854,555 -0.41(-0.68%)
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.