Canada markets close in 2 hours 33 minutes

Service Corporation International (SCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.76-0.37 (-0.63%)
As of 01:27PM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 202359.0059.4358.6458.7658.76232,937
Sept 22, 202359.3859.7059.1359.1359.13884,900
Sept 21, 202360.6960.6959.3059.3559.35687,000
Sept 20, 202360.4561.6760.3360.9360.93662,800
Sept 19, 202360.7460.7760.2560.3160.31872,800
Sept 18, 202360.9161.1260.4660.9460.94800,300
Sept 15, 202361.6561.6960.4060.7460.742,256,300
Sept 14, 202360.9661.6260.7261.6061.60679,200
Sept 14, 20230.29 Dividend
Sept 13, 202360.9161.2460.7260.9060.61834,900
Sept 12, 202360.6761.1360.4760.9960.70681,900
Sept 11, 202361.2761.4460.0460.7560.46879,600
Sept 08, 202360.9261.3660.6161.1260.83701,400
Sept 07, 202361.8962.0660.4860.7660.471,353,700
Sept 06, 202361.9262.6261.5461.9861.68573,800
Sept 05, 202363.4563.7061.8862.1361.831,116,800
Sept 01, 202363.4463.9163.0763.8163.51786,200
Aug 31, 202363.6763.8363.0563.1162.81738,100
Aug 30, 202363.7263.9663.5763.6863.38614,200
Aug 29, 202363.6763.8462.7263.5663.26903,000
Aug 28, 202363.5364.1663.3263.6763.37608,300
Aug 25, 202363.2063.5062.7763.2362.93673,600
Aug 24, 202362.1063.1161.9362.9462.64643,200
Aug 23, 202361.9262.8961.7462.7362.43592,900
Aug 22, 202362.0562.6261.5261.7361.44597,500
Aug 21, 202361.7062.3961.7062.0761.77655,100
Aug 18, 202361.7862.3761.6061.8261.53810,600
Aug 17, 202362.1062.6762.0462.1061.80666,000
Aug 16, 202362.0462.3461.7862.1361.83609,300
Aug 15, 202362.3262.6961.8662.2261.92876,100
Aug 14, 202363.4163.4861.8162.7862.48989,000
Aug 11, 202363.3964.4463.3363.5763.27640,200
Aug 10, 202363.3564.5163.3563.4963.19969,300
Aug 09, 202363.2463.7662.7463.0862.78593,000
Aug 08, 202362.6863.3161.9363.1262.82936,800
Aug 07, 202365.2265.5062.8262.9062.601,040,000
Aug 04, 202364.9066.4664.5765.2364.92918,700
Aug 03, 202363.4964.8863.2864.6764.361,361,600
Aug 02, 202365.0065.9163.1263.6763.372,849,400
Aug 01, 202366.5667.7966.2267.2866.961,288,200
Jul 31, 202367.0967.0966.1966.6566.33924,000
Jul 28, 202367.3467.5166.4066.8466.52721,200
Jul 27, 202367.3167.5266.5666.9766.65748,900
Jul 26, 202367.5467.9267.0067.3166.991,031,200
Jul 25, 202366.0367.6965.9267.5567.23756,900
Jul 24, 202366.7767.0066.0866.1665.84970,900
Jul 21, 202367.8467.9166.7666.8166.49989,200
Jul 20, 202367.0067.6766.0967.4967.171,055,500
Jul 19, 202365.5766.6764.4666.6266.302,549,600
Jul 18, 202365.8766.0164.8265.7065.391,433,400
Jul 17, 202366.8167.0365.1165.7365.421,529,500
Jul 14, 202366.9867.1465.8567.0866.76850,500
Jul 13, 202366.4567.0265.8166.7466.42880,000
Jul 12, 202366.2166.4865.6666.3466.02877,100
Jul 11, 202364.3865.7164.2165.6065.29855,800
Jul 10, 202364.4165.3164.1764.1963.88623,300
Jul 07, 202364.5165.3964.2964.4164.101,064,900
Jul 06, 202363.8064.4863.4864.3864.07977,700
Jul 05, 202365.2265.3664.1164.2363.92840,900
Jul 03, 202364.1065.9164.0565.5165.20730,700
Jun 30, 202364.9865.0864.5364.5964.281,603,900
Jun 29, 202364.0165.1463.9564.7964.48650,000
Jun 28, 202363.9964.2763.7564.0763.76794,900
Jun 27, 202363.9764.5863.8764.1063.79617,600
Jun 26, 202363.3764.7063.3764.1063.79758,700
Jun 23, 202364.9865.5263.4163.5763.272,030,200
Jun 22, 202365.7965.7964.8565.5065.19801,500
Jun 21, 202365.1765.9164.8165.6865.37752,700
Jun 20, 202365.8966.1764.8965.3265.01790,600
Jun 16, 202366.4366.8465.8566.2165.891,946,600
Jun 15, 202364.8966.3064.5066.2465.92816,000
Jun 14, 202366.5867.0965.5765.7365.42957,900
Jun 14, 20230.27 Dividend
Jun 13, 202365.3867.0864.9966.7066.111,128,200
Jun 12, 202364.2764.9764.0964.9564.38574,800
Jun 09, 202364.3164.8163.7064.0763.51721,400
Jun 08, 202365.1765.2864.3864.4063.83791,200
Jun 07, 202364.6165.2664.4965.1764.60705,700
Jun 06, 202363.2364.7763.2064.7364.16905,400
Jun 05, 202364.3564.6463.3863.5663.00821,600
Jun 02, 202364.2364.7163.9964.6464.07883,900
Jun 01, 202363.8564.1663.4763.8763.311,169,100
May 31, 202364.5664.5663.3563.6163.051,195,700
May 30, 202364.2964.8164.0464.6264.05957,800
May 26, 202363.4264.5362.9064.3763.80899,100
May 25, 202363.7463.9662.8662.9262.37669,700
May 24, 202363.7564.0163.1563.6163.051,019,600
May 23, 202364.5964.5962.7263.8763.311,499,400
May 22, 202365.5365.6864.7064.8464.271,015,500
May 19, 202365.6165.7565.2065.5064.92851,500
May 18, 202365.3865.5865.0165.4764.89578,000
May 17, 202365.2865.7364.8765.3964.82844,500
May 16, 202365.3065.3164.8664.9964.42719,000
May 15, 202365.9866.2665.3765.6165.03534,400
May 12, 202366.2766.6965.3766.0865.50582,600
May 11, 202366.3066.7365.4466.0265.44637,000
May 10, 202366.1966.7665.7366.7366.14549,600
May 09, 202365.6066.1965.3466.0165.43631,400
May 08, 202365.0065.6264.8065.5664.98911,700
May 05, 202365.3365.9564.9565.0864.51787,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...