Canada markets close in 3 hours 37 minutes

Service Corporation International (SCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.82+0.99 (+1.39%)
As of 12:19PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202470.7671.8870.6271.8271.82166,996
Apr 25, 202471.3971.4670.7270.8470.84596,300
Apr 24, 202470.8171.6370.3171.5071.50551,800
Apr 23, 202469.5271.7169.3970.9870.98809,700
Apr 22, 202469.4069.6768.8669.5569.55935,800
Apr 19, 202468.3768.9367.9668.7968.791,056,100
Apr 18, 202468.8268.9567.9768.2668.26686,000
Apr 17, 202469.5569.6168.4568.5168.51508,000
Apr 16, 202469.7969.9369.1169.2969.29629,900
Apr 15, 202470.0070.5569.1169.7569.75725,400
Apr 12, 202470.4570.7269.4069.8169.81864,500
Apr 11, 202470.3070.7469.8970.5270.52718,200
Apr 10, 202470.9370.9369.9870.2670.26802,800
Apr 09, 202472.5673.1471.5072.0072.00522,500
Apr 08, 202472.5973.0572.3272.4072.40578,200
Apr 05, 202471.4572.7171.4572.4972.49535,100
Apr 04, 202472.3072.8371.3771.7571.75586,500
Apr 03, 202472.5572.6171.7971.9071.90578,000
Apr 02, 202472.7773.0172.4072.5572.55702,800
Apr 01, 202474.0474.0472.8473.3573.35911,600
Mar 28, 202474.6974.9474.0874.2174.21926,500
Mar 27, 202473.7874.6973.7874.2274.22736,900
Mar 26, 202473.0573.8972.6373.2573.25887,800
Mar 25, 202472.8873.2872.3372.7672.76664,100
Mar 22, 202473.9974.2372.5072.8872.88773,600
Mar 21, 202473.9874.7273.7973.8273.82736,300
Mar 20, 202473.0674.0673.0673.7973.79715,000
Mar 19, 202472.5473.3372.3673.1273.121,015,900
Mar 18, 202472.5373.2972.3672.5072.50707,600
Mar 15, 202472.3973.7372.1572.4772.471,650,500
Mar 14, 202474.7775.1172.1472.7272.721,128,500
Mar 14, 20240.3 Dividend
Mar 13, 202475.4975.7274.9875.1674.86691,300
Mar 12, 202474.9275.7274.9275.3675.06486,100
Mar 11, 202475.3775.7474.3675.1174.81869,700
Mar 08, 202474.9075.7574.7475.5675.26789,400
Mar 07, 202475.7575.9774.7274.8874.58780,100
Mar 06, 202474.5475.6974.2175.5575.251,135,200
Mar 05, 202473.6874.5973.5273.8673.57645,500
Mar 04, 202473.0173.8472.5773.6773.38682,100
Mar 01, 202473.0573.3172.3672.7372.44578,200
Feb 29, 202472.9073.4272.4373.1972.90962,400
Feb 28, 202471.6772.6471.6772.4372.14568,800
Feb 27, 202471.8771.8771.2971.7171.42577,600
Feb 26, 202472.1272.7171.5671.7671.47683,700
Feb 23, 202471.7972.9071.5672.6572.36815,300
Feb 22, 202471.4272.2371.1671.9671.67855,100
Feb 21, 202470.9871.8670.8671.7971.50594,400
Feb 20, 202471.6372.8170.6370.9870.70846,800
Feb 16, 202471.1072.8270.9071.8771.581,579,100
Feb 15, 202470.8971.7770.2171.3871.10889,000
Feb 14, 202470.4570.6369.3370.5870.30953,500
Feb 13, 202467.8370.1566.0569.7569.471,844,300
Feb 12, 202467.3568.6367.3568.1467.87938,000
Feb 09, 202466.1367.4666.0767.2466.97962,000
Feb 08, 202465.5566.3365.0966.2165.951,398,500
Feb 07, 202465.6965.7565.1565.3165.051,092,700
Feb 06, 202467.2067.2864.1065.6765.411,416,100
Feb 05, 202467.3567.6766.3967.2566.98880,300
Feb 02, 202467.4867.9467.0967.7467.47873,500
Feb 01, 202467.3268.1766.7468.1567.88581,400
Jan 31, 202468.3368.7466.9167.1266.85839,200
Jan 30, 202468.5968.9767.9968.1167.841,061,300
Jan 29, 202469.2269.2968.2369.1768.89908,400
Jan 26, 202470.2070.2469.1969.2668.98712,700
Jan 25, 202469.6270.1869.3469.9869.70847,500
Jan 24, 202469.2569.5368.2668.9468.66632,600
Jan 23, 202469.3569.7168.5869.3669.081,108,600
Jan 22, 202467.7669.1967.4569.0968.81903,100
Jan 19, 202467.5767.7266.8467.3967.12738,400
Jan 18, 202467.5567.9167.0567.5467.27471,600
Jan 17, 202467.4368.1766.9967.3567.08458,100
Jan 16, 202467.6368.5067.4068.2768.00700,500
Jan 12, 202467.5668.3667.2768.2367.961,024,900
Jan 11, 202466.7967.1566.0067.0266.75487,600
Jan 10, 202467.1767.2166.0666.6366.36596,500
Jan 09, 202467.3767.9367.1667.3167.04733,400
Jan 08, 202467.4568.0867.3567.6867.41763,000
Jan 05, 202467.6868.7067.3067.6067.331,029,300
Jan 04, 202467.3068.4367.0768.1167.84826,900
Jan 03, 202468.2068.7267.3867.3967.121,048,500
Jan 02, 202468.2469.3667.8669.0768.79781,000
Dec 29, 202368.5268.8468.3668.4568.18530,200
Dec 28, 202368.4068.7768.1868.6068.33500,600
Dec 27, 202368.2668.7668.1968.7068.43742,100
Dec 26, 202368.3868.5568.0868.0867.81453,800
Dec 22, 202368.2868.8367.9868.3668.09437,700
Dec 21, 202368.3568.4367.5468.1367.86528,300
Dec 20, 202368.8769.0167.7767.8367.56713,900
Dec 19, 202369.2769.5268.8468.9968.71654,600
Dec 18, 202368.3969.0368.0168.8768.60884,800
Dec 15, 202368.4968.9167.5268.1667.892,640,900
Dec 14, 202368.1969.2667.8668.8468.571,250,700
Dec 14, 20230.29 Dividend
Dec 13, 202366.0567.4665.5767.3966.831,020,700
Dec 12, 202366.2066.6065.8366.1865.63605,100
Dec 11, 202365.1766.3964.8366.1865.63965,200
Dec 08, 202365.3166.0664.7765.2664.72973,200
Dec 07, 202365.2065.7564.9065.2364.69904,000
Dec 06, 202364.7465.2364.5965.2064.66956,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...