Service Corporation International (SCI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.61

-0.55

(-0.90%)

At close: 04:00PM EST

61.05

+0.44

(+0.73%)

After hours:

06:40PM EST

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	61.01	61.09	60.60	60.61	60.61	497,000
Nov 27, 2023	60.94	61.59	60.80	61.16	61.16	799,700
Nov 24, 2023	61.08	61.63	60.87	61.33	61.33	352,700
Nov 22, 2023	60.86	61.14	60.23	61.01	61.01	646,300
Nov 21, 2023	60.32	60.81	60.03	60.39	60.39	526,600
Nov 20, 2023	60.66	60.83	60.26	60.37	60.37	664,500
Nov 17, 2023	60.22	60.95	60.18	60.80	60.80	869,700
Nov 16, 2023	60.32	60.60	59.54	59.77	59.77	719,200
Nov 15, 2023	60.62	61.56	60.33	60.54	60.54	1,177,200
Nov 14, 2023	59.35	60.69	59.09	60.65	60.65	867,200
Nov 13, 2023	57.70	58.41	57.49	58.31	58.31	789,000
Nov 10, 2023	57.43	58.28	57.03	57.94	57.94	937,400
Nov 09, 2023	58.31	58.54	57.20	57.27	57.27	923,200
Nov 08, 2023	58.62	58.71	57.50	58.14	58.14	1,046,300
Nov 07, 2023	58.89	59.02	58.32	58.55	58.55	984,600
Nov 06, 2023	58.83	59.27	57.79	59.09	59.09	1,351,500
Nov 03, 2023	60.84	60.89	58.88	59.09	59.09	1,539,400
Nov 02, 2023	56.99	61.24	56.38	60.79	60.79	2,804,100
Nov 01, 2023	54.57	54.57	52.89	53.52	53.52	1,794,700
Oct 31, 2023	54.33	54.74	54.15	54.42	54.42	804,000
Oct 30, 2023	54.09	54.70	53.95	54.08	54.08	806,300
Oct 27, 2023	54.35	54.37	53.31	53.61	53.61	720,900
Oct 26, 2023	53.92	54.75	53.82	54.37	54.37	804,900
Oct 25, 2023	53.87	54.38	53.70	53.81	53.81	563,400
Oct 24, 2023	53.70	54.55	53.57	54.16	54.16	702,300
Oct 23, 2023	53.67	54.58	53.50	53.53	53.53	1,061,900
Oct 20, 2023	54.70	54.97	53.71	53.94	53.94	945,500
Oct 19, 2023	55.66	56.08	54.54	54.73	54.73	1,623,100
Oct 18, 2023	56.06	56.33	55.64	55.81	55.81	907,700
Oct 17, 2023	55.08	56.77	55.07	56.31	56.31	1,211,700
Oct 16, 2023	54.15	55.50	53.89	55.28	55.28	783,800
Oct 13, 2023	53.76	54.23	53.70	53.84	53.84	914,500
Oct 12, 2023	54.97	55.10	53.25	53.67	53.67	804,300
Oct 11, 2023	55.70	55.85	54.65	55.01	55.01	965,500
Oct 10, 2023	55.20	55.87	54.96	55.66	55.66	1,231,000
Oct 09, 2023	54.41	55.43	54.34	55.32	55.32	809,600
Oct 06, 2023	54.49	54.98	54.24	54.50	54.50	629,900
Oct 05, 2023	54.86	55.18	54.07	54.65	54.65	965,500
Oct 04, 2023	54.75	55.08	54.51	54.95	54.95	995,200
Oct 03, 2023	54.77	55.19	54.16	54.90	54.90	1,965,600
Oct 02, 2023	56.97	57.13	55.01	55.64	55.64	1,648,600
Sept 29, 2023	57.02	57.95	57.02	57.14	57.14	2,164,400
Sept 28, 2023	56.92	57.14	56.08	56.57	56.57	1,514,000
Sept 27, 2023	57.85	58.08	56.56	56.96	56.96	1,386,200
Sept 26, 2023	58.25	58.46	57.58	57.72	57.72	1,224,100
Sept 25, 2023	59.00	59.45	58.48	58.53	58.53	720,000
Sept 22, 2023	59.38	59.70	59.13	59.13	59.13	884,900
Sept 21, 2023	60.69	60.69	59.30	59.35	59.35	687,000
Sept 20, 2023	60.45	61.67	60.33	60.93	60.93	662,800
Sept 19, 2023	60.74	60.77	60.25	60.31	60.31	872,800
Sept 18, 2023	60.91	61.12	60.46	60.94	60.94	800,300
Sept 15, 2023	61.65	61.69	60.40	60.74	60.74	2,256,300
Sept 14, 2023	60.96	61.62	60.72	61.60	61.60	679,200
Sept 14, 2023	0.29 Dividend
Sept 13, 2023	60.91	61.24	60.72	60.90	60.61	834,900
Sept 12, 2023	60.67	61.13	60.47	60.99	60.70	681,900
Sept 11, 2023	61.27	61.44	60.04	60.75	60.46	879,600
Sept 08, 2023	60.92	61.36	60.61	61.12	60.83	701,400
Sept 07, 2023	61.89	62.06	60.48	60.76	60.47	1,353,700
Sept 06, 2023	61.92	62.62	61.54	61.98	61.68	573,800
Sept 05, 2023	63.45	63.70	61.88	62.13	61.83	1,116,800
Sept 01, 2023	63.44	63.91	63.07	63.81	63.51	786,200
Aug 31, 2023	63.67	63.83	63.05	63.11	62.81	738,100
Aug 30, 2023	63.72	63.96	63.57	63.68	63.38	614,200
Aug 29, 2023	63.67	63.84	62.72	63.56	63.26	903,000
Aug 28, 2023	63.53	64.16	63.32	63.67	63.37	608,300
Aug 25, 2023	63.20	63.50	62.77	63.23	62.93	673,600
Aug 24, 2023	62.10	63.11	61.93	62.94	62.64	643,200
Aug 23, 2023	61.92	62.89	61.74	62.73	62.43	592,900
Aug 22, 2023	62.05	62.62	61.52	61.73	61.44	597,500
Aug 21, 2023	61.70	62.39	61.70	62.07	61.77	655,100
Aug 18, 2023	61.78	62.37	61.60	61.82	61.53	810,600
Aug 17, 2023	62.10	62.67	62.04	62.10	61.80	666,000
Aug 16, 2023	62.04	62.34	61.78	62.13	61.83	609,300
Aug 15, 2023	62.32	62.69	61.86	62.22	61.92	876,100
Aug 14, 2023	63.41	63.48	61.81	62.78	62.48	989,000
Aug 11, 2023	63.39	64.44	63.33	63.57	63.27	640,200
Aug 10, 2023	63.35	64.51	63.35	63.49	63.19	969,300
Aug 09, 2023	63.24	63.76	62.74	63.08	62.78	593,000
Aug 08, 2023	62.68	63.31	61.93	63.12	62.82	936,800
Aug 07, 2023	65.22	65.50	62.82	62.90	62.60	1,040,000
Aug 04, 2023	64.90	66.46	64.57	65.23	64.92	918,700
Aug 03, 2023	63.49	64.88	63.28	64.67	64.36	1,361,600
Aug 02, 2023	65.00	65.91	63.12	63.67	63.37	2,849,400
Aug 01, 2023	66.56	67.79	66.22	67.28	66.96	1,288,200
Jul 31, 2023	67.09	67.09	66.19	66.65	66.33	924,000
Jul 28, 2023	67.34	67.51	66.40	66.84	66.52	721,200
Jul 27, 2023	67.31	67.52	66.56	66.97	66.65	748,900
Jul 26, 2023	67.54	67.92	67.00	67.31	66.99	1,031,200
Jul 25, 2023	66.03	67.69	65.92	67.55	67.23	756,900
Jul 24, 2023	66.77	67.00	66.08	66.16	65.84	970,900
Jul 21, 2023	67.84	67.91	66.76	66.81	66.49	989,200
Jul 20, 2023	67.00	67.67	66.09	67.49	67.17	1,055,500
Jul 19, 2023	65.57	66.67	64.46	66.62	66.30	2,549,600
Jul 18, 2023	65.87	66.01	64.82	65.70	65.39	1,433,400
Jul 17, 2023	66.81	67.03	65.11	65.73	65.42	1,529,500
Jul 14, 2023	66.98	67.14	65.85	67.08	66.76	850,500
Jul 13, 2023	66.45	67.02	65.81	66.74	66.42	880,000
Jul 12, 2023	66.21	66.48	65.66	66.34	66.02	877,100
Jul 11, 2023	64.38	65.71	64.21	65.60	65.29	855,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,036.77+4.11(+0.02%)

S&P 5004,554.89+4.46(+0.10%)

DOW35,416.98+83.51(+0.24%)

CAD/USD0.7367-0.0002(-0.03%)

CRUDE OIL77.73+1.32(+1.73%)

Bitcoin CAD51,920.13+1,394.05(+2.76%)

Service Corporation International (SCI)

S&P/TSX
20,036.77
+4.11(+0.02%)

S&P 500
4,554.89
+4.46(+0.10%)

DOW
35,416.98
+83.51(+0.24%)

CAD/USD
0.7367
-0.0002(-0.03%)

CRUDE OIL
77.73
+1.32(+1.73%)

Bitcoin CAD
51,920.13
+1,394.05(+2.76%)