Canada markets close in 4 hours 5 minutes

Service Corporation International (SCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.84+1.05 (+1.39%)
As of 11:54AM EDT. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202475.8077.0075.7676.8476.84202,613
Oct 14, 202475.4175.9175.1775.7975.79707,000
Oct 11, 202474.7075.6574.3075.6075.60564,900
Oct 10, 202473.5975.1473.0674.7174.711,512,300
Oct 09, 202473.3074.2973.0573.6473.641,073,700
Oct 08, 202475.2575.2573.3373.3973.391,002,400
Oct 07, 202475.8176.4474.9075.0075.00935,400
Oct 04, 202477.0077.2975.8076.1776.17972,000
Oct 03, 202477.2377.5176.6176.6376.63958,800
Oct 02, 202477.5978.0477.3377.3777.37680,100
Oct 01, 202478.7778.9378.0778.3278.32804,400
Sept 30, 202478.3778.9577.7178.9378.931,276,000
Sept 27, 202478.7879.4278.1578.3778.37738,800
Sept 26, 202478.5778.8277.8678.6178.61822,400
Sept 25, 202479.7379.7378.3678.4178.41694,800
Sept 24, 202479.3779.7179.1979.5079.50611,900
Sept 23, 202479.7379.9579.3179.5079.50683,200
Sept 20, 202479.6579.8678.9979.5079.501,668,500
Sept 19, 202480.3281.0079.5779.7779.77856,400
Sept 18, 202480.2780.4779.4679.5479.54779,200
Sept 17, 202480.6081.3280.4680.5680.56770,100
Sept 16, 202480.2780.5179.8580.3480.34824,700
Sept 13, 202480.0080.2779.7079.8979.89776,200
Sept 13, 20240.3 Dividend
Sept 12, 202479.3580.0478.6980.0079.70535,100
Sept 11, 202478.7979.7578.2379.3879.08548,400
Sept 10, 202479.2079.3278.8079.1578.85571,700
Sept 09, 202478.0079.7478.0079.0878.78775,700
Sept 06, 202478.5279.0977.3377.9177.62869,900
Sept 05, 202478.3878.5777.6578.4578.16536,000
Sept 04, 202477.8478.2877.2877.9577.66609,900
Sept 03, 202478.0478.8777.9278.0677.77899,900
Aug 30, 202478.4078.6777.4578.2777.981,565,200
Aug 29, 202478.8179.3678.0378.3378.04577,800
Aug 28, 202477.9778.6077.8578.3478.05536,800
Aug 27, 202477.1878.1176.9378.1077.811,029,300
Aug 26, 202478.0078.5277.1777.2876.991,050,000
Aug 23, 202476.1777.5676.1777.3977.10738,600
Aug 22, 202476.4476.6376.0476.2275.93455,100
Aug 21, 202475.0376.4074.7976.3676.07616,200
Aug 20, 202475.0375.4074.6874.7874.50671,600
Aug 19, 202476.4076.4075.1575.2174.93909,600
Aug 16, 202475.8776.8275.7576.4476.15726,700
Aug 15, 202475.8876.0275.0575.9275.64696,800
Aug 14, 202474.4875.0874.2175.0574.77617,900
Aug 13, 202474.3874.5873.8574.4774.19879,900
Aug 12, 202475.0975.0974.1574.1873.901,113,700
Aug 09, 202474.3075.0773.8575.0474.761,232,000
Aug 08, 202474.3075.1873.9774.4074.121,412,300
Aug 07, 202473.3474.5872.8273.9973.711,658,100
Aug 06, 202471.8573.3771.3072.9672.691,115,500
Aug 05, 202471.7472.0070.4671.5371.261,518,000
Aug 02, 202474.3674.3771.7073.4073.121,992,700
Aug 01, 202473.0076.6672.0074.7274.444,161,200
Jul 31, 202480.0180.3778.6879.9179.612,321,900
Jul 30, 202478.4380.1578.3680.0179.711,499,100
Jul 29, 202477.4078.2376.9278.2077.91927,600
Jul 26, 202475.4777.4875.4777.4077.11966,600
Jul 25, 202474.6075.9974.5075.0174.73800,500
Jul 24, 202475.0175.3274.4074.5374.25748,400
Jul 23, 202475.1175.4574.6075.0174.73716,400
Jul 22, 202474.5275.2173.8075.2174.93686,400
Jul 19, 202474.7974.9073.6774.3874.10611,800
Jul 18, 202474.7876.0374.4274.5674.28784,100
Jul 17, 202474.9675.5973.9275.0874.80991,900
Jul 16, 202472.7474.9572.7474.9174.63673,200
Jul 15, 202471.7272.9471.4672.3272.05990,700
Jul 12, 202471.9572.5771.7071.7771.501,103,500
Jul 11, 202470.2071.6370.2071.5471.27937,100
Jul 10, 202469.6669.8168.8469.7569.49590,600
Jul 09, 202469.7670.3069.3969.5569.29618,600
Jul 08, 202469.9970.4269.4769.8869.62678,200
Jul 05, 202469.9670.5869.1169.7169.451,184,500
Jul 03, 202470.6871.0969.9870.0869.82464,600
Jul 02, 202470.2170.5769.7770.4070.14571,000
Jul 01, 202471.1071.9170.2270.3770.11837,700
Jun 28, 202471.8872.0770.4671.1370.862,287,500
Jun 27, 202472.6072.6971.0971.7571.48851,700
Jun 26, 202472.6572.9072.1672.5172.24822,400
Jun 25, 202473.2473.6672.5372.8772.60830,900
Jun 24, 202473.4573.8472.9673.1972.92867,300
Jun 21, 202472.1573.4372.0573.2873.011,615,500
Jun 20, 202471.4672.5271.2072.0271.751,465,100
Jun 18, 202472.9773.1171.5071.7171.441,712,100
Jun 17, 202472.3373.3772.1773.0472.77562,700
Jun 14, 202471.9972.9771.6872.4572.181,203,800
Jun 14, 20240.3 Dividend
Jun 13, 202472.0073.0871.7872.8372.261,044,500
Jun 12, 202472.9473.2371.5072.1071.53620,900
Jun 11, 202470.7872.0370.4271.9571.38767,500
Jun 10, 202470.7771.3470.0871.3170.75857,400
Jun 07, 202470.9371.6670.8571.2670.70524,700
Jun 06, 202471.4572.0770.9971.2970.73596,200
Jun 05, 202471.0471.8270.9371.5771.01773,200
Jun 04, 202471.0271.2870.5370.9770.41893,400
Jun 03, 202471.7472.0370.7371.3770.81684,700
May 31, 202471.0371.6770.6671.6671.101,090,700
May 30, 202469.4170.9269.4170.8970.33609,300
May 29, 202469.4269.9468.8269.1868.64821,100
May 28, 202471.6772.0069.7669.7969.24896,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...