Service Corporation International (SCI.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 02:12PM CST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | - |
| Feb 03, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | - |
| Feb 02, 2023 | 1,367.07 | 1,367.07 | 1,360.00 | 1,360.11 | 1,360.11 | 203 |
| Feb 01, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
| Jan 31, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
| Jan 30, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
| Jan 27, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
| Jan 26, 2023 | 1,340.07 | 1,348.00 | 1,300.10 | 1,348.00 | 1,348.00 | 330 |
| Jan 25, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| Jan 24, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| Jan 23, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| Jan 20, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
| Jan 19, 2023 | 1,294.65 | 1,312.00 | 1,294.65 | 1,312.00 | 1,312.00 | 91 |
| Jan 18, 2023 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 5 |
| Jan 17, 2023 | 1,309.51 | 1,374.98 | 1,309.51 | 1,374.98 | 1,374.98 | 2,557 |
| Jan 16, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - |
| Jan 13, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - |
| Jan 12, 2023 | 1,351.89 | 1,351.89 | 1,344.00 | 1,344.00 | 1,344.00 | 368 |
| Jan 11, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
| Jan 10, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
| Jan 09, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
| Jan 06, 2023 | 1,278.05 | 1,310.00 | 1,278.05 | 1,310.00 | 1,310.00 | 153 |
| Jan 05, 2023 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.65 | 36 |
| Jan 04, 2023 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | - |
| Jan 03, 2023 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | 63 |
| Jan 02, 2023 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | - |
| Dec 30, 2022 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 5 |
| Dec 29, 2022 | 1,307.10 | 1,342.00 | 1,307.10 | 1,342.00 | 1,342.00 | 67 |
| Dec 28, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
| Dec 27, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
| Dec 26, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
| Dec 23, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 5 |
| Dec 22, 2022 | 1,324.03 | 1,350.00 | 1,324.03 | 1,350.00 | 1,350.00 | 177 |
| Dec 21, 2022 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | - |
| Dec 20, 2022 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | 273 |
| Dec 19, 2022 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | - |
| Dec 16, 2022 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | - |
| Dec 15, 2022 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 14 |
| Dec 14, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | - |
| Dec 13, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | - |
| Dec 09, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | - |
| Dec 08, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 32 |
| Dec 07, 2022 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | - |
| Dec 06, 2022 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | - |
| Dec 05, 2022 | 1,388.00 | 1,388.00 | 1,363.67 | 1,363.67 | 1,363.67 | 85 |
| Dec 02, 2022 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
| Dec 01, 2022 | 1,338.60 | 1,348.00 | 1,338.60 | 1,348.00 | 1,348.00 | 34 |
| Nov 30, 2022 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
| Nov 29, 2022 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
| Nov 28, 2022 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 37 |
| Nov 25, 2022 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 91 |
| Nov 24, 2022 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | - |
| Nov 23, 2022 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | 174 |
| Nov 22, 2022 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 15 |
| Nov 18, 2022 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - |
| Nov 17, 2022 | 1,362.89 | 1,362.89 | 1,338.00 | 1,338.00 | 1,338.00 | 17 |
| Nov 16, 2022 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | - |
| Nov 15, 2022 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 116 |
| Nov 14, 2022 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
| Nov 11, 2022 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
| Nov 10, 2022 | 1,335.00 | 1,372.00 | 1,335.00 | 1,372.00 | 1,372.00 | 39 |
| Nov 09, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| Nov 08, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| Nov 07, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| Nov 04, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 19 |
| Nov 03, 2022 | 1,170.10 | 1,170.10 | 1,170.10 | 1,170.10 | 1,170.10 | 15 |
| Nov 01, 2022 | 1,193.31 | 1,199.03 | 1,193.31 | 1,199.03 | 1,199.03 | 108 |
| Oct 31, 2022 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
| Oct 28, 2022 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
| Oct 27, 2022 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 45 |
| Oct 26, 2022 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | - |
| Oct 25, 2022 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | 37 |
| Oct 24, 2022 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| Oct 21, 2022 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| Oct 20, 2022 | 1,164.00 | 1,168.00 | 1,163.91 | 1,168.00 | 1,168.00 | 217 |
| Oct 19, 2022 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | - |
| Oct 18, 2022 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | 31 |
| Oct 17, 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| Oct 14, 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11 |
| Oct 13, 2022 | 1,190.10 | 1,240.00 | 1,190.10 | 1,240.00 | 1,240.00 | 211 |
| Oct 12, 2022 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| Oct 11, 2022 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| Oct 10, 2022 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 10 |
| Oct 07, 2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 5 |
| Oct 06, 2022 | 1,231.03 | 1,231.03 | 1,195.10 | 1,225.00 | 1,225.00 | 407 |
| Oct 05, 2022 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | - |
| Oct 04, 2022 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | - |
| Oct 03, 2022 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | - |
| Sept 30, 2022 | 1,160.00 | 1,175.23 | 1,160.00 | 1,175.23 | 1,175.23 | 2,381 |
| Sept 29, 2022 | 1,142.00 | 1,158.00 | 1,142.00 | 1,158.00 | 1,158.00 | 173 |
| Sept 28, 2022 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | - |
| Sept 27, 2022 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | 78 |
| Sept 26, 2022 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 5 |
| Sept 23, 2022 | 1,147.37 | 1,147.37 | 1,147.37 | 1,147.37 | 1,147.37 | - |
| Sept 22, 2022 | 1,152.19 | 1,152.19 | 1,118.10 | 1,147.37 | 1,147.37 | 74 |
| Sept 21, 2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| Sept 20, 2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| Sept 19, 2022 | 1,253.37 | 1,253.37 | 1,230.00 | 1,230.00 | 1,230.00 | 10 |
| Sept 15, 2022 | 1,180.10 | 1,214.00 | 1,180.10 | 1,214.00 | 1,214.00 | 155 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
