Service Corporation International (SCI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

66.40

+1.25

(+1.92%)

At close: 04:00PM EDT

66.75

+0.35

(+0.53%)

After hours:

06:39PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	64.85	66.42	64.43	66.40	66.40	1,479,500
Mar 23, 2023	65.08	66.08	64.86	65.15	65.15	1,185,400
Mar 22, 2023	65.92	66.14	64.86	64.87	64.87	972,800
Mar 21, 2023	66.07	66.57	65.52	65.92	65.92	807,000
Mar 20, 2023	65.62	65.89	65.03	65.40	65.40	768,400
Mar 17, 2023	65.04	65.46	64.50	65.16	65.16	1,872,700
Mar 16, 2023	65.16	66.13	64.42	65.92	65.92	975,600
Mar 15, 2023	63.95	65.47	63.63	65.42	65.42	1,096,500
Mar 14, 2023	64.57	65.39	64.23	65.06	65.06	1,085,000
Mar 14, 2023	0.27 Dividend
Mar 13, 2023	64.14	64.79	63.72	63.74	63.47	939,900
Mar 10, 2023	65.04	65.74	64.44	64.63	64.36	1,218,600
Mar 09, 2023	65.95	66.20	65.22	65.25	64.97	674,800
Mar 08, 2023	66.08	66.72	65.65	66.00	65.72	664,200
Mar 07, 2023	67.22	67.32	66.24	66.26	65.98	664,000
Mar 06, 2023	67.56	67.62	67.04	67.18	66.90	721,700
Mar 03, 2023	67.13	67.69	66.80	67.60	67.31	617,200
Mar 02, 2023	66.99	67.53	66.65	66.93	66.65	727,800
Mar 01, 2023	67.31	67.83	66.91	67.05	66.77	799,600
Feb 28, 2023	67.86	68.34	67.52	67.53	67.24	855,900
Feb 27, 2023	68.60	69.75	68.09	68.20	67.91	869,300
Feb 24, 2023	69.16	69.41	68.34	68.68	68.39	945,800
Feb 23, 2023	70.69	71.33	69.57	69.61	69.32	1,149,300
Feb 22, 2023	70.62	71.27	70.29	70.46	70.16	788,800
Feb 21, 2023	70.82	71.62	70.54	70.68	70.38	1,462,200
Feb 17, 2023	71.81	72.26	70.93	71.43	71.13	1,126,400
Feb 16, 2023	69.97	72.19	69.49	71.55	71.25	1,472,000
Feb 15, 2023	72.38	73.32	67.35	70.01	69.71	2,189,800
Feb 14, 2023	72.33	72.85	71.98	72.52	72.21	1,266,700
Feb 13, 2023	71.08	72.19	71.07	72.11	71.80	616,400
Feb 10, 2023	70.09	71.45	70.08	71.23	70.93	770,200
Feb 09, 2023	71.44	71.82	70.23	70.23	69.93	774,200
Feb 08, 2023	71.17	71.56	70.48	71.00	70.70	751,500
Feb 07, 2023	71.74	72.10	70.75	71.43	71.13	716,400
Feb 06, 2023	73.51	73.77	71.99	72.16	71.85	936,300
Feb 03, 2023	73.45	74.19	73.19	73.81	73.50	629,200
Feb 02, 2023	74.09	74.66	73.08	73.31	73.00	1,213,200
Feb 01, 2023	73.96	74.56	73.32	74.25	73.94	1,126,100
Jan 31, 2023	72.39	74.23	72.39	74.15	73.84	1,128,700
Jan 30, 2023	72.65	73.36	71.98	72.22	71.91	909,100
Jan 27, 2023	71.99	72.97	71.63	72.82	72.51	964,700
Jan 26, 2023	71.48	72.00	71.37	71.90	71.60	685,400
Jan 25, 2023	70.58	71.17	69.65	71.16	70.86	782,300
Jan 24, 2023	70.44	71.74	70.43	70.80	70.50	828,500
Jan 23, 2023	70.44	71.12	70.13	71.00	70.70	794,700
Jan 20, 2023	69.76	70.30	69.34	70.24	69.94	909,400
Jan 19, 2023	69.26	70.01	68.88	69.42	69.13	716,600
Jan 18, 2023	69.93	70.57	69.37	69.37	69.08	537,800
Jan 17, 2023	71.22	71.91	69.84	69.93	69.63	870,900
Jan 13, 2023	70.92	71.70	70.60	71.15	70.85	530,200
Jan 12, 2023	71.75	72.24	71.04	71.23	70.93	824,200
Jan 11, 2023	71.17	71.54	70.26	71.43	71.13	928,400
Jan 10, 2023	69.70	70.82	69.70	70.82	70.52	564,100
Jan 09, 2023	69.25	70.71	69.00	69.98	69.68	940,000
Jan 06, 2023	68.51	69.53	68.51	69.32	69.03	590,300
Jan 05, 2023	67.56	68.10	67.14	68.02	67.73	726,400
Jan 04, 2023	67.66	68.42	67.30	68.16	67.87	1,137,000
Jan 03, 2023	69.34	69.61	66.54	67.72	67.43	1,645,600
Dec 30, 2022	69.47	69.92	68.44	69.14	68.85	1,068,100
Dec 29, 2022	69.42	70.27	69.21	69.77	69.47	537,900
Dec 28, 2022	70.49	71.21	69.33	69.35	69.06	668,800
Dec 27, 2022	70.34	70.76	70.17	70.48	70.18	562,700
Dec 23, 2022	69.67	70.57	69.61	70.23	69.93	660,100
Dec 22, 2022	69.27	69.69	68.62	69.64	69.35	929,600
Dec 21, 2022	68.99	70.44	68.73	69.47	69.18	1,022,100
Dec 20, 2022	67.93	68.97	67.64	68.57	68.28	1,385,100
Dec 19, 2022	68.00	68.72	67.74	68.07	67.78	775,400
Dec 16, 2022	68.53	68.84	67.42	68.10	67.81	2,015,000
Dec 15, 2022	69.00	69.41	67.98	69.22	68.93	1,087,600
Dec 14, 2022	69.39	70.54	69.00	69.35	69.06	919,800
Dec 14, 2022	0.27 Dividend
Dec 13, 2022	70.61	70.89	69.07	69.55	68.99	1,134,400
Dec 12, 2022	69.12	69.52	68.62	69.37	68.81	518,200
Dec 09, 2022	69.20	69.94	69.11	69.12	68.56	438,100
Dec 08, 2022	69.18	69.72	68.81	69.36	68.80	504,500
Dec 07, 2022	69.25	69.97	68.90	68.93	68.37	760,200
Dec 06, 2022	69.58	70.00	68.93	69.57	69.01	671,900
Dec 05, 2022	70.27	70.28	68.83	69.36	68.80	749,000
Dec 02, 2022	70.51	71.67	70.47	71.03	70.45	641,800
Dec 01, 2022	71.73	72.26	70.44	71.01	70.43	909,400
Nov 30, 2022	70.25	71.46	69.34	71.45	70.87	1,063,700
Nov 29, 2022	70.32	71.15	69.42	70.58	70.01	654,700
Nov 28, 2022	71.00	72.07	70.38	70.53	69.96	837,500
Nov 25, 2022	71.17	71.57	70.82	71.41	70.83	416,400
Nov 23, 2022	71.63	71.81	70.86	71.17	70.59	370,500
Nov 22, 2022	70.42	71.06	69.80	71.04	70.46	678,700
Nov 21, 2022	70.11	70.64	69.83	70.45	69.88	838,400
Nov 18, 2022	70.68	71.13	69.65	70.33	69.76	613,700
Nov 17, 2022	69.91	70.25	69.16	70.18	69.61	697,700
Nov 16, 2022	71.07	71.85	70.68	70.94	70.37	725,900
Nov 15, 2022	70.07	71.48	69.86	71.14	70.56	902,300
Nov 14, 2022	69.60	70.74	69.45	69.51	68.95	1,038,500
Nov 11, 2022	71.35	71.56	69.23	69.57	69.01	1,240,200
Nov 10, 2022	71.62	72.23	70.91	71.31	70.73	848,300
Nov 09, 2022	71.66	72.03	69.73	70.09	69.52	1,518,200
Nov 08, 2022	70.82	72.43	70.65	71.94	71.36	1,467,900
Nov 07, 2022	69.68	70.99	69.35	70.98	70.40	1,081,400
Nov 04, 2022	68.70	69.64	67.55	69.49	68.93	1,981,000
Nov 03, 2022	66.97	68.44	66.08	67.20	66.66	1,926,300
Nov 02, 2022	66.34	68.14	65.09	67.52	66.97	3,024,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,937.99-6.95(-0.02%)

Service Corporation International (SCI)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,937.99
-6.95(-0.02%)