Canada markets close in 57 minutes

Service Corporation International (SCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.76-0.08 (-0.12%)
As of 03:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202269.3370.2768.7168.7668.76378,539
Jun 27, 202268.8069.4568.1068.8568.85654,400
Jun 24, 202267.0168.7366.6168.5668.561,360,800
Jun 23, 202265.7666.9665.5666.8566.85779,900
Jun 22, 202264.3266.2464.2565.7665.76680,000
Jun 21, 202265.0065.9664.9065.2665.26785,000
Jun 17, 202263.8864.3363.0264.0864.082,535,500
Jun 16, 202265.5865.7463.0963.5463.541,071,800
Jun 15, 202265.8266.9165.4466.3266.32973,200
Jun 14, 202265.6466.8665.1465.5665.56948,600
Jun 14, 20220.25 Dividend
Jun 13, 202267.0067.7865.6765.8365.581,057,600
Jun 10, 202268.5069.1267.4868.6668.40935,300
Jun 09, 202271.0071.4769.1569.1668.90807,400
Jun 08, 202271.3271.3270.5671.0070.73780,000
Jun 07, 202270.8471.6570.7471.6571.38682,900
Jun 06, 202271.2771.6370.9371.2570.98474,400
Jun 03, 202270.5871.3170.1870.9870.71941,800
Jun 02, 202269.6370.9969.5170.9470.67716,500
Jun 01, 202270.4970.5269.1569.8069.53669,200
May 31, 202269.5670.4968.5670.0369.761,125,800
May 27, 202269.5170.2069.2670.1869.91742,400
May 26, 202269.4269.4268.6869.0468.78543,300
May 25, 202268.2569.4168.0368.3968.13802,100
May 24, 202268.6569.0867.6968.6068.34666,900
May 23, 202268.7969.6368.6568.9268.66780,900
May 20, 202267.6068.9467.0568.7668.501,337,100
May 19, 202266.4168.0465.7667.2667.00695,200
May 18, 202267.1767.6366.3966.5366.281,018,700
May 17, 202268.4568.4567.5967.8867.62641,500
May 16, 202267.6268.2867.1067.6967.43587,100
May 13, 202266.7068.4366.3967.8067.54942,400
May 12, 202265.8066.8965.5066.4466.19915,700
May 11, 202266.9468.4566.1866.2365.98821,500
May 10, 202269.1069.4166.1466.5466.291,198,100
May 09, 202269.3769.8368.1669.0568.791,354,600
May 06, 202269.5069.6167.6169.4069.141,244,600
May 05, 202271.0271.4068.5669.5469.281,441,400
May 04, 202266.0071.8166.0071.7171.442,251,800
May 03, 202264.8465.4464.0864.3864.141,225,800
May 02, 202265.7766.1164.0064.9364.68864,400
Apr 29, 202267.4167.6965.5565.6165.36795,200
Apr 28, 202268.0068.0266.5967.6067.341,255,800
Apr 27, 202267.9668.4167.3167.6067.34891,900
Apr 26, 202269.1569.1767.8167.9067.64789,200
Apr 25, 202268.6469.5167.4369.4569.19733,000
Apr 22, 202270.7370.8668.6868.8268.56719,800
Apr 21, 202272.0072.0070.6570.8170.54625,100
Apr 20, 202271.4571.9971.2671.5071.23966,500
Apr 19, 202270.8171.6870.6971.2370.96599,000
Apr 18, 202270.1671.1970.1170.6070.33551,700
Apr 14, 202271.2272.0770.2270.3770.10815,900
Apr 13, 202270.8171.1669.4870.9970.72938,600
Apr 12, 202269.9670.8069.6470.6570.381,261,500
Apr 11, 202269.3470.0368.3569.6369.371,175,800
Apr 08, 202269.3570.0369.0369.4869.22794,900
Apr 07, 202268.0869.6867.8969.4269.161,549,200
Apr 06, 202266.1868.3166.0868.2067.941,602,100
Apr 05, 202265.3866.9765.3866.5266.27897,400
Apr 04, 202266.8767.1864.8365.5565.30817,800
Apr 01, 202265.7267.2565.0567.0166.761,168,600
Mar 31, 202266.1366.9865.7865.8265.571,029,400
Mar 30, 202264.3266.2463.8066.0665.811,111,600
Mar 29, 202265.3365.6364.0464.3464.101,032,500
Mar 28, 202265.2865.3764.4064.8064.55928,800
Mar 25, 202264.8465.2564.0465.1264.87945,000
Mar 24, 202263.7064.7863.4864.7364.48792,400
Mar 23, 202264.1364.1363.3263.4063.16571,700
Mar 22, 202264.8464.9163.9664.3164.07766,500
Mar 21, 202264.7464.9964.0864.5064.26605,900
Mar 18, 202264.6264.9263.5464.8364.581,354,100
Mar 17, 202263.6764.5063.3564.4864.24638,000
Mar 16, 202263.7164.6562.8664.1163.871,075,900
Mar 15, 202262.1963.2161.8063.1662.921,401,400
Mar 14, 202259.6661.7059.6261.5661.33957,700
Mar 14, 20220.25 Dividend
Mar 11, 202261.0461.3159.6659.7859.30831,100
Mar 10, 202260.7261.9560.6460.8360.35930,300
Mar 09, 202260.9362.2460.6261.4060.91871,700
Mar 08, 202259.7161.0159.6659.8859.401,033,200
Mar 07, 202261.4261.6259.7859.9459.461,253,400
Mar 04, 202261.7362.4661.5561.9161.42777,600
Mar 03, 202262.5462.9261.7362.3161.81845,600
Mar 02, 202260.7262.3160.6361.7761.28907,100
Mar 01, 202261.0861.4860.4060.7260.241,262,300
Feb 28, 202260.2261.7260.2260.8560.371,376,100
Feb 25, 202258.5861.1858.4760.9960.501,070,400
Feb 24, 202257.7158.9357.2758.5558.081,115,700
Feb 23, 202259.0059.9558.4158.5458.07751,600
Feb 22, 202258.3659.7758.3458.8458.37931,900
Feb 18, 202258.0459.7957.8258.9558.48976,900
Feb 17, 202258.9559.1857.9658.1257.66933,500
Feb 16, 202260.8460.8458.6759.1558.681,930,100
Feb 15, 202263.9064.4159.8160.5360.051,942,000
Feb 14, 202262.8463.6662.3562.8162.311,259,200
Feb 11, 202264.0364.4462.8463.0762.57597,400
Feb 10, 202263.7865.1763.5363.8463.33596,900
Feb 09, 202264.2265.4864.0964.8964.37539,600
Feb 08, 202262.9064.1862.6763.9963.48911,800
Feb 07, 202263.1963.4762.9863.1362.63760,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...