STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

Early optimism has fizzled into more tempered expectations of tightening

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	59.00	59.43	58.64	58.76	58.76	232,937
Sept 22, 2023	59.38	59.70	59.13	59.13	59.13	884,900
Sept 21, 2023	60.69	60.69	59.30	59.35	59.35	687,000
Sept 20, 2023	60.45	61.67	60.33	60.93	60.93	662,800
Sept 19, 2023	60.74	60.77	60.25	60.31	60.31	872,800
Sept 18, 2023	60.91	61.12	60.46	60.94	60.94	800,300
Sept 15, 2023	61.65	61.69	60.40	60.74	60.74	2,256,300
Sept 14, 2023	60.96	61.62	60.72	61.60	61.60	679,200
Sept 14, 2023	0.29 Dividend
Sept 13, 2023	60.91	61.24	60.72	60.90	60.61	834,900
Sept 12, 2023	60.67	61.13	60.47	60.99	60.70	681,900
Sept 11, 2023	61.27	61.44	60.04	60.75	60.46	879,600
Sept 08, 2023	60.92	61.36	60.61	61.12	60.83	701,400
Sept 07, 2023	61.89	62.06	60.48	60.76	60.47	1,353,700
Sept 06, 2023	61.92	62.62	61.54	61.98	61.68	573,800
Sept 05, 2023	63.45	63.70	61.88	62.13	61.83	1,116,800
Sept 01, 2023	63.44	63.91	63.07	63.81	63.51	786,200
Aug 31, 2023	63.67	63.83	63.05	63.11	62.81	738,100
Aug 30, 2023	63.72	63.96	63.57	63.68	63.38	614,200
Aug 29, 2023	63.67	63.84	62.72	63.56	63.26	903,000
Aug 28, 2023	63.53	64.16	63.32	63.67	63.37	608,300
Aug 25, 2023	63.20	63.50	62.77	63.23	62.93	673,600
Aug 24, 2023	62.10	63.11	61.93	62.94	62.64	643,200
Aug 23, 2023	61.92	62.89	61.74	62.73	62.43	592,900
Aug 22, 2023	62.05	62.62	61.52	61.73	61.44	597,500
Aug 21, 2023	61.70	62.39	61.70	62.07	61.77	655,100
Aug 18, 2023	61.78	62.37	61.60	61.82	61.53	810,600
Aug 17, 2023	62.10	62.67	62.04	62.10	61.80	666,000
Aug 16, 2023	62.04	62.34	61.78	62.13	61.83	609,300
Aug 15, 2023	62.32	62.69	61.86	62.22	61.92	876,100
Aug 14, 2023	63.41	63.48	61.81	62.78	62.48	989,000
Aug 11, 2023	63.39	64.44	63.33	63.57	63.27	640,200
Aug 10, 2023	63.35	64.51	63.35	63.49	63.19	969,300
Aug 09, 2023	63.24	63.76	62.74	63.08	62.78	593,000
Aug 08, 2023	62.68	63.31	61.93	63.12	62.82	936,800
Aug 07, 2023	65.22	65.50	62.82	62.90	62.60	1,040,000
Aug 04, 2023	64.90	66.46	64.57	65.23	64.92	918,700
Aug 03, 2023	63.49	64.88	63.28	64.67	64.36	1,361,600
Aug 02, 2023	65.00	65.91	63.12	63.67	63.37	2,849,400
Aug 01, 2023	66.56	67.79	66.22	67.28	66.96	1,288,200
Jul 31, 2023	67.09	67.09	66.19	66.65	66.33	924,000
Jul 28, 2023	67.34	67.51	66.40	66.84	66.52	721,200
Jul 27, 2023	67.31	67.52	66.56	66.97	66.65	748,900
Jul 26, 2023	67.54	67.92	67.00	67.31	66.99	1,031,200
Jul 25, 2023	66.03	67.69	65.92	67.55	67.23	756,900
Jul 24, 2023	66.77	67.00	66.08	66.16	65.84	970,900
Jul 21, 2023	67.84	67.91	66.76	66.81	66.49	989,200
Jul 20, 2023	67.00	67.67	66.09	67.49	67.17	1,055,500
Jul 19, 2023	65.57	66.67	64.46	66.62	66.30	2,549,600
Jul 18, 2023	65.87	66.01	64.82	65.70	65.39	1,433,400
Jul 17, 2023	66.81	67.03	65.11	65.73	65.42	1,529,500
Jul 14, 2023	66.98	67.14	65.85	67.08	66.76	850,500
Jul 13, 2023	66.45	67.02	65.81	66.74	66.42	880,000
Jul 12, 2023	66.21	66.48	65.66	66.34	66.02	877,100
Jul 11, 2023	64.38	65.71	64.21	65.60	65.29	855,800
Jul 10, 2023	64.41	65.31	64.17	64.19	63.88	623,300
Jul 07, 2023	64.51	65.39	64.29	64.41	64.10	1,064,900
Jul 06, 2023	63.80	64.48	63.48	64.38	64.07	977,700
Jul 05, 2023	65.22	65.36	64.11	64.23	63.92	840,900
Jul 03, 2023	64.10	65.91	64.05	65.51	65.20	730,700
Jun 30, 2023	64.98	65.08	64.53	64.59	64.28	1,603,900
Jun 29, 2023	64.01	65.14	63.95	64.79	64.48	650,000
Jun 28, 2023	63.99	64.27	63.75	64.07	63.76	794,900
Jun 27, 2023	63.97	64.58	63.87	64.10	63.79	617,600
Jun 26, 2023	63.37	64.70	63.37	64.10	63.79	758,700
Jun 23, 2023	64.98	65.52	63.41	63.57	63.27	2,030,200
Jun 22, 2023	65.79	65.79	64.85	65.50	65.19	801,500
Jun 21, 2023	65.17	65.91	64.81	65.68	65.37	752,700
Jun 20, 2023	65.89	66.17	64.89	65.32	65.01	790,600
Jun 16, 2023	66.43	66.84	65.85	66.21	65.89	1,946,600
Jun 15, 2023	64.89	66.30	64.50	66.24	65.92	816,000
Jun 14, 2023	66.58	67.09	65.57	65.73	65.42	957,900
Jun 14, 2023	0.27 Dividend
Jun 13, 2023	65.38	67.08	64.99	66.70	66.11	1,128,200
Jun 12, 2023	64.27	64.97	64.09	64.95	64.38	574,800
Jun 09, 2023	64.31	64.81	63.70	64.07	63.51	721,400
Jun 08, 2023	65.17	65.28	64.38	64.40	63.83	791,200
Jun 07, 2023	64.61	65.26	64.49	65.17	64.60	705,700
Jun 06, 2023	63.23	64.77	63.20	64.73	64.16	905,400
Jun 05, 2023	64.35	64.64	63.38	63.56	63.00	821,600
Jun 02, 2023	64.23	64.71	63.99	64.64	64.07	883,900
Jun 01, 2023	63.85	64.16	63.47	63.87	63.31	1,169,100
May 31, 2023	64.56	64.56	63.35	63.61	63.05	1,195,700
May 30, 2023	64.29	64.81	64.04	64.62	64.05	957,800
May 26, 2023	63.42	64.53	62.90	64.37	63.80	899,100
May 25, 2023	63.74	63.96	62.86	62.92	62.37	669,700
May 24, 2023	63.75	64.01	63.15	63.61	63.05	1,019,600
May 23, 2023	64.59	64.59	62.72	63.87	63.31	1,499,400
May 22, 2023	65.53	65.68	64.70	64.84	64.27	1,015,500
May 19, 2023	65.61	65.75	65.20	65.50	64.92	851,500
May 18, 2023	65.38	65.58	65.01	65.47	64.89	578,000
May 17, 2023	65.28	65.73	64.87	65.39	64.82	844,500
May 16, 2023	65.30	65.31	64.86	64.99	64.42	719,000
May 15, 2023	65.98	66.26	65.37	65.61	65.03	534,400
May 12, 2023	66.27	66.69	65.37	66.08	65.50	582,600
May 11, 2023	66.30	66.73	65.44	66.02	65.44	637,000
May 10, 2023	66.19	66.76	65.73	66.73	66.14	549,600
May 09, 2023	65.60	66.19	65.34	66.01	65.43	631,400
May 08, 2023	65.00	65.62	64.80	65.56	64.98	911,700
May 05, 2023	65.33	65.95	64.95	65.08	64.51	787,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,804.35+24.38(+0.12%)

S&P 5004,326.94+6.88(+0.16%)

DOW33,930.04-33.80(-0.10%)

CAD/USD0.7423+0.0006(+0.08%)

CRUDE OIL89.90-0.13(-0.14%)

Bitcoin CAD35,362.50-451.05(-1.26%)

STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

Service Corporation International (SCI)

S&P/TSX
19,804.35
+24.38(+0.12%)

S&P 500
4,326.94
+6.88(+0.16%)

DOW
33,930.04
-33.80(-0.10%)

CAD/USD
0.7423
+0.0006(+0.08%)

CRUDE OIL
89.90
-0.13(-0.14%)

Bitcoin CAD
35,362.50
-451.05(-1.26%)