Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202364.8566.4264.4366.4066.401,479,500
Mar 23, 202365.0866.0864.8665.1565.151,185,400
Mar 22, 202365.9266.1464.8664.8764.87972,800
Mar 21, 202366.0766.5765.5265.9265.92807,000
Mar 20, 202365.6265.8965.0365.4065.40768,400
Mar 17, 202365.0465.4664.5065.1665.161,872,700
Mar 16, 202365.1666.1364.4265.9265.92975,600
Mar 15, 202363.9565.4763.6365.4265.421,096,500
Mar 14, 202364.5765.3964.2365.0665.061,085,000
Mar 14, 20230.27 Dividend
Mar 13, 202364.1464.7963.7263.7463.47939,900
Mar 10, 202365.0465.7464.4464.6364.361,218,600
Mar 09, 202365.9566.2065.2265.2564.97674,800
Mar 08, 202366.0866.7265.6566.0065.72664,200
Mar 07, 202367.2267.3266.2466.2665.98664,000
Mar 06, 202367.5667.6267.0467.1866.90721,700
Mar 03, 202367.1367.6966.8067.6067.31617,200
Mar 02, 202366.9967.5366.6566.9366.65727,800
Mar 01, 202367.3167.8366.9167.0566.77799,600
Feb 28, 202367.8668.3467.5267.5367.24855,900
Feb 27, 202368.6069.7568.0968.2067.91869,300
Feb 24, 202369.1669.4168.3468.6868.39945,800
Feb 23, 202370.6971.3369.5769.6169.321,149,300
Feb 22, 202370.6271.2770.2970.4670.16788,800
Feb 21, 202370.8271.6270.5470.6870.381,462,200
Feb 17, 202371.8172.2670.9371.4371.131,126,400
Feb 16, 202369.9772.1969.4971.5571.251,472,000
Feb 15, 202372.3873.3267.3570.0169.712,189,800
Feb 14, 202372.3372.8571.9872.5272.211,266,700
Feb 13, 202371.0872.1971.0772.1171.80616,400
Feb 10, 202370.0971.4570.0871.2370.93770,200
Feb 09, 202371.4471.8270.2370.2369.93774,200
Feb 08, 202371.1771.5670.4871.0070.70751,500
Feb 07, 202371.7472.1070.7571.4371.13716,400
Feb 06, 202373.5173.7771.9972.1671.85936,300
Feb 03, 202373.4574.1973.1973.8173.50629,200
Feb 02, 202374.0974.6673.0873.3173.001,213,200
Feb 01, 202373.9674.5673.3274.2573.941,126,100
Jan 31, 202372.3974.2372.3974.1573.841,128,700
Jan 30, 202372.6573.3671.9872.2271.91909,100
Jan 27, 202371.9972.9771.6372.8272.51964,700
Jan 26, 202371.4872.0071.3771.9071.60685,400
Jan 25, 202370.5871.1769.6571.1670.86782,300
Jan 24, 202370.4471.7470.4370.8070.50828,500
Jan 23, 202370.4471.1270.1371.0070.70794,700
Jan 20, 202369.7670.3069.3470.2469.94909,400
Jan 19, 202369.2670.0168.8869.4269.13716,600
Jan 18, 202369.9370.5769.3769.3769.08537,800
Jan 17, 202371.2271.9169.8469.9369.63870,900
Jan 13, 202370.9271.7070.6071.1570.85530,200
Jan 12, 202371.7572.2471.0471.2370.93824,200
Jan 11, 202371.1771.5470.2671.4371.13928,400
Jan 10, 202369.7070.8269.7070.8270.52564,100
Jan 09, 202369.2570.7169.0069.9869.68940,000
Jan 06, 202368.5169.5368.5169.3269.03590,300
Jan 05, 202367.5668.1067.1468.0267.73726,400
Jan 04, 202367.6668.4267.3068.1667.871,137,000
Jan 03, 202369.3469.6166.5467.7267.431,645,600
Dec 30, 202269.4769.9268.4469.1468.851,068,100
Dec 29, 202269.4270.2769.2169.7769.47537,900
Dec 28, 202270.4971.2169.3369.3569.06668,800
Dec 27, 202270.3470.7670.1770.4870.18562,700
Dec 23, 202269.6770.5769.6170.2369.93660,100
Dec 22, 202269.2769.6968.6269.6469.35929,600
Dec 21, 202268.9970.4468.7369.4769.181,022,100
Dec 20, 202267.9368.9767.6468.5768.281,385,100
Dec 19, 202268.0068.7267.7468.0767.78775,400
Dec 16, 202268.5368.8467.4268.1067.812,015,000
Dec 15, 202269.0069.4167.9869.2268.931,087,600
Dec 14, 202269.3970.5469.0069.3569.06919,800
Dec 14, 20220.27 Dividend
Dec 13, 202270.6170.8969.0769.5568.991,134,400
Dec 12, 202269.1269.5268.6269.3768.81518,200
Dec 09, 202269.2069.9469.1169.1268.56438,100
Dec 08, 202269.1869.7268.8169.3668.80504,500
Dec 07, 202269.2569.9768.9068.9368.37760,200
Dec 06, 202269.5870.0068.9369.5769.01671,900
Dec 05, 202270.2770.2868.8369.3668.80749,000
Dec 02, 202270.5171.6770.4771.0370.45641,800
Dec 01, 202271.7372.2670.4471.0170.43909,400
Nov 30, 202270.2571.4669.3471.4570.871,063,700
Nov 29, 202270.3271.1569.4270.5870.01654,700
Nov 28, 202271.0072.0770.3870.5369.96837,500
Nov 25, 202271.1771.5770.8271.4170.83416,400
Nov 23, 202271.6371.8170.8671.1770.59370,500
Nov 22, 202270.4271.0669.8071.0470.46678,700
Nov 21, 202270.1170.6469.8370.4569.88838,400
Nov 18, 202270.6871.1369.6570.3369.76613,700
Nov 17, 202269.9170.2569.1670.1869.61697,700
Nov 16, 202271.0771.8570.6870.9470.37725,900
Nov 15, 202270.0771.4869.8671.1470.56902,300
Nov 14, 202269.6070.7469.4569.5168.951,038,500
Nov 11, 202271.3571.5669.2369.5769.011,240,200
Nov 10, 202271.6272.2370.9171.3170.73848,300
Nov 09, 202271.6672.0369.7370.0969.521,518,200
Nov 08, 202270.8272.4370.6571.9471.361,467,900
Nov 07, 202269.6870.9969.3570.9870.401,081,400
Nov 04, 202268.7069.6467.5569.4968.931,981,000
Nov 03, 202266.9768.4466.0867.2066.661,926,300
Nov 02, 202266.3468.1465.0967.5266.973,024,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...