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, 2022 68.21 69.39 67.33 69.38 1,095,470 +0.84(+1.23%)
Nov 29, 2022 68.28 69.09 67.41 68.53 674,246 +0.05(+0.07%)
Nov 28, 2022 68.94 69.98 68.34 68.49 862,508 -0.85(-1.23%)
Nov 25, 2022 69.11 69.50 68.76 69.34 428,842 +0.23(+0.34%)
Nov 23, 2022 69.55 69.72 68.81 69.11 381,571 +0.13(+0.18%)
Nov 22, 2022 68.38 69.00 67.78 68.98 698,989 +0.57(+0.84%)
Nov 21, 2022 68.08 68.59 67.81 68.41 863,466 +0.12(+0.17%)
Nov 18, 2022 68.63 69.07 67.63 68.29 632,006 +0.15(+0.21%)
Nov 17, 2022 67.88 68.21 67.16 68.15 718,537 -0.74(-1.07%)
Nov 16, 2022 69.01 69.77 68.63 68.88 747,533 -0.19(-0.28%)
Nov 15, 2022 68.04 69.41 67.84 69.08 929,198 +1.58(+2.35%)
Nov 14, 2022 67.58 68.69 67.44 67.50 1,069,516 -0.06(-0.09%)
Nov 11, 2022 69.28 69.49 67.22 67.55 1,277,211 -1.69(-2.44%)
Nov 10, 2022 69.54 70.14 68.86 69.24 873,623 +1.18(+1.74%)
Nov 09, 2022 69.58 69.94 67.71 68.06 1,563,514 -1.80(-2.57%)
Nov 08, 2022 68.77 70.33 68.60 69.86 1,511,708 +0.93(+1.35%)
Nov 07, 2022 67.66 68.93 67.34 68.92 1,113,710 +1.45(+2.14%)
Nov 04, 2022 66.71 67.62 65.59 67.48 2,040,195 +2.22(+3.41%)
Nov 03, 2022 65.03 66.46 64.17 65.25 1,983,762 -0.31(-0.47%)
Nov 02, 2022 64.42 65.56 3,114,917 +6.19(+10.42%)
Nov 01, 2022 59.46 59.83 58.46 59.38 1,994,720 +0.52(+0.89%)
Oct 31, 2022 59.30 59.72 58.61 58.85 1,150,125 -0.61(-1.03%)
Oct 28, 2022 57.80 59.63 57.42 59.47 1,039,923 +1.93(+3.36%)
Oct 27, 2022 59.72 59.83 57.47 57.53 1,314,474 -1.84(-3.09%)
Oct 26, 2022 59.21 60.10 58.54 59.37 724,239 +0.41(+0.69%)
Oct 25, 2022 56.64 59.05 56.49 58.96 1,322,437 +2.14(+3.76%)
Oct 24, 2022 57.21 57.92 56.62 56.82 968,458 -0.07(-0.12%)
Oct 21, 2022 56.04 57.22 55.32 56.89 1,251,460 +0.69(+1.23%)
Oct 20, 2022 58.04 58.14 55.85 56.20 1,613,999 -1.70(-2.93%)
Oct 19, 2022 59.72 59.72 57.08 57.90 1,341,446 -2.33(-3.87%)
Oct 18, 2022 60.09 60.34 59.31 60.23 954,756 +1.08(+1.82%)
Oct 17, 2022 59.46 59.95 59.02 59.15 987,153 +0.45(+0.76%)
Oct 14, 2022 60.54 61.16 58.60 58.71 961,613 -1.53(-2.55%)
Oct 13, 2022 58.47 60.93 58.33 60.24 983,876 +0.84(+1.42%)
Oct 12, 2022 59.47 59.87 59.07 59.40 967,310 +0.24(+0.41%)
Oct 11, 2022 58.66 59.59 58.32 59.15 1,106,992 +0.30(+0.51%)
Oct 10, 2022 58.26 59.12 58.01 58.85 1,005,621 +0.59(+1.02%)
Oct 07, 2022 59.22 59.40 57.77 58.26 812,264 -0.98(-1.66%)
Oct 06, 2022 59.95 60.15 59.13 59.24 857,175 -0.89(-1.49%)
Oct 05, 2022 59.55 60.46 59.42 60.14 1,323,765 +0.39(+0.65%)
Oct 04, 2022 58.26 59.81 58.25 59.75 1,235,047 +2.12(+3.67%)
Oct 03, 2022 56.45 57.98 56.40 57.63 1,671,764 +1.56(+2.79%)
Sep 30, 2022 56.46 57.01 56.01 56.07 2,320,994 -0.25(-0.45%)
Sep 29, 2022 56.43 56.94 55.33 56.32 1,127,318 -0.44(-0.77%)
Sep 28, 2022 55.42 57.05 55.30 56.76 1,187,334 +1.26(+2.27%)
Sep 27, 2022 56.64 56.76 55.20 55.49 1,179,492 -0.70(-1.24%)
Sep 26, 2022 56.20 56.91 55.85 56.19 1,265,978 -0.08(-0.14%)
Sep 23, 2022 55.72 56.32 55.30 56.27 1,070,533 +0.14(+0.24%)
Sep 22, 2022 56.79 56.99 55.81 56.13 1,084,205 -1.07(-1.87%)
Sep 21, 2022 58.73 59.48 57.19 57.20 1,155,205 -1.23(-2.11%)
Sep 20, 2022 58.89 58.96 57.84 58.44 1,145,452 -0.84(-1.43%)
Sep 19, 2022 58.58 59.48 58.58 59.28 798,759 +0.44(+0.74%)
Sep 16, 2022 58.91 59.22 57.72 58.84 2,014,996 -0.37(-0.62%)
Sep 15, 2022 59.18 59.89 58.97 59.21 851,077 +0.13(+0.21%)
Sep 14, 2022 60.19 60.19 58.62 59.09 826,722 -1.04(-1.73%)
Sep 13, 2022 60.76 61.27 60.08 60.13 1,023,246 -1.50(-2.43%)
Sep 12, 2022 61.31 61.92 60.86 61.62 1,159,931 +0.51(+0.84%)
Sep 09, 2022 60.51 61.28 60.24 61.11 871,190 +0.73(+1.20%)
Sep 08, 2022 60.45 60.79 59.82 60.39 935,378 -0.53(-0.87%)
Sep 07, 2022 59.85 61.10 59.75 60.92 1,033,073 +1.00(+1.66%)
Sep 06, 2022 59.89 60.73 59.59 59.92 1,077,238 +0.37(+0.62%)
Sep 02, 2022 60.24 60.77 59.33 59.56 854,495 -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.