SCI.MX - Service Corporation International
Mexico - Mexico Delayed Price. Currency in MXN
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 1,130.03 | 1,130.03 | 1,130.03 | 1,130.03 | 1,130.03 | 79 |
| May 29, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| May 26, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| May 25, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| May 24, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| May 23, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| May 22, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| May 19, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| May 18, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 9 |
| May 17, 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| May 16, 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 31 |
| May 15, 2023 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | - |
| May 12, 2023 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | - |
| May 11, 2023 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 370 |
| May 10, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
| May 09, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
| May 08, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
| May 05, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
| May 04, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
| May 03, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
| May 02, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 465 |
| Apr 28, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
| Apr 27, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
| Apr 26, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
| Apr 25, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
| Apr 24, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
| Apr 21, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 116 |
| Apr 20, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| Apr 19, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| Apr 18, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| Apr 17, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| Apr 14, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 77 |
| Apr 13, 2023 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | - |
| Apr 12, 2023 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 261 |
| Apr 11, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
| Apr 10, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
| Apr 05, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
| Apr 04, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
| Apr 03, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
| Mar 31, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
| Mar 30, 2023 | 1,232.11 | 1,232.11 | 1,229.03 | 1,229.03 | 1,229.03 | 621 |
| Mar 29, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
| Mar 28, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
| Mar 27, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
| Mar 24, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
| Mar 23, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 121 |
| Mar 22, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | - |
| Mar 21, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | - |
| Mar 17, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | - |
| Mar 16, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 468 |
| Mar 15, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
| Mar 14, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
| Mar 14, 2023 | 0.27 Dividend | |||||
| Mar 13, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | - |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | - |
| Mar 08, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | - |
| Mar 07, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | 431 |
| Mar 06, 2023 | 1,203.11 | 1,203.11 | 1,203.11 | 1,203.11 | 1,202.84 | - |
| Mar 03, 2023 | 1,203.11 | 1,203.11 | 1,203.11 | 1,203.11 | 1,202.84 | - |
| Mar 02, 2023 | 1,203.11 | 1,203.11 | 1,203.11 | 1,203.11 | 1,202.84 | 76 |
| Mar 01, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
| Feb 28, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
| Feb 27, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
| Feb 24, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
| Feb 23, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
| Feb 22, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | 62 |
| Feb 21, 2023 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,309.74 | - |
| Feb 20, 2023 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,309.74 | - |
| Feb 17, 2023 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,309.74 | 99 |
| Feb 16, 2023 | 1,248.00 | 1,310.00 | 1,248.00 | 1,310.00 | 1,309.71 | 20 |
| Feb 15, 2023 | 1,305.00 | 1,305.00 | 1,266.05 | 1,301.60 | 1,301.31 | 2,980 |
| Feb 14, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.69 | - |
| Feb 13, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.69 | 8 |
| Feb 10, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
| Feb 09, 2023 | 1,342.17 | 1,342.17 | 1,295.05 | 1,310.00 | 1,309.71 | 277 |
| Feb 08, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,359.80 | - |
| Feb 07, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,359.80 | - |
| Feb 03, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,359.80 | - |
| Feb 02, 2023 | 1,367.07 | 1,367.07 | 1,360.00 | 1,360.11 | 1,359.80 | 203 |
| Feb 01, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
| Jan 31, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
| Jan 30, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
| Jan 27, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
| Jan 26, 2023 | 1,340.07 | 1,348.00 | 1,300.10 | 1,348.00 | 1,347.70 | 330 |
| Jan 25, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
| Jan 24, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
| Jan 23, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
| Jan 20, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
| Jan 19, 2023 | 1,294.65 | 1,312.00 | 1,294.65 | 1,312.00 | 1,311.71 | 91 |
| Jan 18, 2023 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.72 | 5 |
| Jan 17, 2023 | 1,309.51 | 1,374.98 | 1,309.51 | 1,374.98 | 1,374.67 | 2,557 |
| Jan 16, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,343.70 | - |
| Jan 13, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,343.70 | - |
| Jan 12, 2023 | 1,351.89 | 1,351.89 | 1,344.00 | 1,344.00 | 1,343.70 | 368 |
| Jan 11, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
| Jan 10, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
| Jan 09, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
| Jan 06, 2023 | 1,278.05 | 1,310.00 | 1,278.05 | 1,310.00 | 1,309.71 | 153 |
| Jan 05, 2023 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.36 | 36 |
| *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.