Canada markets closed

Service Corporation International (SCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.95+0.14 (+0.24%)
At close: 04:00PM EDT
59.40 +1.45 (+2.50%)
After hours: 05:24PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202257.3858.0056.9557.9557.951,039,500
Sept 22, 202258.4858.6957.4857.8157.811,052,800
Sept 21, 202260.4861.2658.9058.9158.911,121,600
Sept 20, 202260.6560.7259.5760.1860.181,112,300
Sept 19, 202260.3361.2660.3361.0561.05775,600
Sept 16, 202260.6760.9959.4460.6060.601,941,400
Sept 15, 202260.9561.6860.7360.9860.98826,400
Sept 14, 202261.9961.9960.3760.8560.85802,700
Sept 14, 20220.25 Dividend
Sept 13, 202262.8363.3562.1362.1761.92989,600
Sept 12, 202263.3964.0362.9363.7263.461,121,800
Sept 09, 202262.5763.3762.2963.1962.94842,500
Sept 08, 202262.5162.8661.8562.4462.19904,600
Sept 07, 202261.8963.1861.7962.9962.74999,100
Sept 06, 202261.9362.7961.6261.9661.711,041,800
Sept 02, 202262.2962.8461.3561.5861.33826,400
Sept 01, 202261.4062.2061.4062.0061.75892,500
Aug 31, 202262.8063.0461.6161.7161.461,019,000
Aug 30, 202263.2963.5962.5062.5962.34942,600
Aug 29, 202263.4963.8262.9162.9362.68788,400
Aug 26, 202265.5265.5363.9163.9263.66860,300
Aug 25, 202265.2365.8665.0365.5465.28764,600
Aug 24, 202265.3965.9264.6965.2665.00836,800
Aug 23, 202265.7166.0465.0465.4565.19881,600
Aug 22, 202266.6367.0565.8065.8965.63850,700
Aug 19, 202268.0968.2266.9867.2967.02926,700
Aug 18, 202268.1168.3967.6068.2367.96638,300
Aug 17, 202268.8569.0568.1068.2367.96709,400
Aug 16, 202267.9469.7067.8069.1168.831,395,000
Aug 15, 202267.2068.1767.2067.4967.22689,600
Aug 12, 202266.3067.4766.0767.3367.06666,000
Aug 11, 202266.5067.9966.2166.4566.181,160,600
Aug 10, 202266.0066.6765.4566.5066.23845,600
Aug 09, 202265.0165.7264.8165.2965.031,041,800
Aug 08, 202264.7665.4464.6865.0264.761,232,100
Aug 05, 202264.2164.9463.8064.7064.441,444,500
Aug 04, 202266.5166.8064.4164.7864.522,292,000
Aug 03, 202272.2572.2966.1466.5166.243,899,600
Aug 02, 202275.0075.0273.6573.7073.401,518,700
Aug 01, 202274.2475.1173.9475.0174.711,009,800
Jul 29, 202274.0374.7573.1574.4674.161,092,200
Jul 28, 202273.5974.2672.1574.2173.911,042,700
Jul 27, 202272.5973.9072.5373.7373.43810,300
Jul 26, 202272.4872.8672.0372.5072.21794,800
Jul 25, 202272.1372.6971.5572.6772.38781,900
Jul 22, 202272.5072.9071.1771.9471.65640,800
Jul 21, 202271.3272.2670.7072.1371.84779,100
Jul 20, 202270.6971.7770.2271.5771.28806,000
Jul 19, 202269.4971.0169.4170.8170.53881,200
Jul 18, 202269.9670.2268.6968.7468.46775,900
Jul 15, 202269.3670.2368.8969.7569.47850,200
Jul 14, 202267.9969.0367.8768.6968.41826,400
Jul 13, 202268.5469.4768.4968.8968.61895,700
Jul 12, 202269.5170.5069.0069.1568.87654,500
Jul 11, 202270.0070.9569.3069.7469.46898,100
Jul 08, 202270.7671.5570.5170.6370.35864,700
Jul 07, 202270.3971.0469.5770.7470.461,060,500
Jul 06, 202269.7570.4069.0170.0869.80893,600
Jul 05, 202269.1669.9468.1069.9169.63876,700
Jul 01, 202268.7570.0268.2070.0069.72868,000
Jun 30, 202268.6969.4568.3669.1268.841,052,400
Jun 29, 202268.5869.3168.1869.2168.93842,400
Jun 28, 202269.3370.2768.4468.4668.18637,600
Jun 27, 202268.8069.4568.1068.8568.57654,400
Jun 24, 202267.0168.7366.6168.5668.281,360,800
Jun 23, 202265.7666.9665.5666.8566.58779,900
Jun 22, 202264.3266.2464.2565.7665.50680,000
Jun 21, 202265.0065.9664.9065.2665.00785,000
Jun 17, 202263.8864.3363.0264.0863.822,535,500
Jun 16, 202265.5865.7463.0963.5463.281,071,800
Jun 15, 202265.8266.9165.4466.3266.05973,200
Jun 14, 202265.6466.8665.1465.5665.30948,600
Jun 14, 20220.25 Dividend
Jun 13, 202267.0067.7865.6765.8365.321,057,600
Jun 10, 202268.5069.1267.4868.6668.12935,300
Jun 09, 202271.0071.4769.1569.1668.62807,400
Jun 08, 202271.3271.3270.5671.0070.45780,000
Jun 07, 202270.8471.6570.7471.6571.09682,900
Jun 06, 202271.2771.6370.9371.2570.69474,400
Jun 03, 202270.5871.3170.1870.9870.43941,800
Jun 02, 202269.6370.9969.5170.9470.39716,500
Jun 01, 202270.4970.5269.1569.8069.26669,200
May 31, 202269.5670.4968.5670.0369.481,125,800
May 27, 202269.5170.2069.2670.1869.63742,400
May 26, 202269.4269.4268.6869.0468.50543,300
May 25, 202268.2569.4168.0368.3967.86802,100
May 24, 202268.6569.0867.6968.6068.06666,900
May 23, 202268.7969.6368.6568.9268.38780,900
May 20, 202267.6068.9467.0568.7668.221,337,100
May 19, 202266.4168.0465.7667.2666.74695,200
May 18, 202267.1767.6366.3966.5366.011,018,700
May 17, 202268.4568.4567.5967.8867.35641,500
May 16, 202267.6268.2867.1067.6967.16587,100
May 13, 202266.7068.4366.3967.8067.27942,400
May 12, 202265.8066.8965.5066.4465.92915,700
May 11, 202266.9468.4566.1866.2365.71821,500
May 10, 202269.1069.4166.1466.5466.021,198,100
May 09, 202269.3769.8368.1669.0568.511,354,600
May 06, 202269.5069.6167.6169.4068.861,244,600
May 05, 202271.0271.4068.5669.5469.001,441,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...