Canada markets closed

Service Corporation International (SCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.71-0.05 (-0.07%)
At close: 04:00PM EST
71.71 0.00 (0.00%)
After hours: 04:25PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202471.8771.8771.2971.7171.71577,600
Feb 26, 202472.1272.7171.5671.7671.76683,700
Feb 23, 202471.7972.9071.5672.6572.65815,300
Feb 22, 202471.4272.2371.1671.9671.96855,100
Feb 21, 202470.9871.8670.8671.7971.79594,400
Feb 20, 202471.6372.8170.6370.9870.98846,800
Feb 16, 202471.1072.8270.9071.8771.871,579,100
Feb 15, 202470.8971.7770.2171.3871.38889,000
Feb 14, 202470.4570.6369.3370.5870.58953,500
Feb 13, 202467.8370.1566.0569.7569.751,844,300
Feb 12, 202467.3568.6367.3568.1468.14938,000
Feb 09, 202466.1367.4666.0767.2467.24962,000
Feb 08, 202465.5566.3365.0966.2166.211,398,500
Feb 07, 202465.6965.7565.1565.3165.311,092,700
Feb 06, 202467.2067.2864.1065.6765.671,416,100
Feb 05, 202467.3567.6766.3967.2567.25880,300
Feb 02, 202467.4867.9467.0967.7467.74873,500
Feb 01, 202467.3268.1766.7468.1568.15581,400
Jan 31, 202468.3368.7466.9167.1267.12839,200
Jan 30, 202468.5968.9767.9968.1168.111,061,300
Jan 29, 202469.2269.2968.2369.1769.17908,400
Jan 26, 202470.2070.2469.1969.2669.26712,700
Jan 25, 202469.6270.1869.3469.9869.98847,500
Jan 24, 202469.2569.5368.2668.9468.94632,600
Jan 23, 202469.3569.7168.5869.3669.361,108,600
Jan 22, 202467.7669.1967.4569.0969.09903,100
Jan 19, 202467.5767.7266.8467.3967.39738,400
Jan 18, 202467.5567.9167.0567.5467.54471,600
Jan 17, 202467.4368.1766.9967.3567.35458,100
Jan 16, 202467.6368.5067.4068.2768.27700,500
Jan 12, 202467.5668.3667.2768.2368.231,024,900
Jan 11, 202466.7967.1566.0067.0267.02487,600
Jan 10, 202467.1767.2166.0666.6366.63596,500
Jan 09, 202467.3767.9367.1667.3167.31733,400
Jan 08, 202467.4568.0867.3567.6867.68763,000
Jan 05, 202467.6868.7067.3067.6067.601,029,300
Jan 04, 202467.3068.4367.0768.1168.11826,900
Jan 03, 202468.2068.7267.3867.3967.391,048,500
Jan 02, 202468.2469.3667.8669.0769.07781,000
Dec 29, 202368.5268.8468.3668.4568.45530,200
Dec 28, 202368.4068.7768.1868.6068.60500,600
Dec 27, 202368.2668.7668.1968.7068.70742,100
Dec 26, 202368.3868.5568.0868.0868.08453,800
Dec 22, 202368.2868.8367.9868.3668.36437,700
Dec 21, 202368.3568.4367.5468.1368.13528,300
Dec 20, 202368.8769.0167.7767.8367.83713,900
Dec 19, 202369.2769.5268.8468.9968.99654,600
Dec 18, 202368.3969.0368.0168.8768.87884,800
Dec 15, 202368.4968.9167.5268.1668.162,640,900
Dec 14, 202368.1969.2667.8668.8468.841,250,700
Dec 14, 20230.29 Dividend
Dec 13, 202366.0567.4665.5767.3967.101,020,700
Dec 12, 202366.2066.6065.8366.1865.90605,100
Dec 11, 202365.1766.3964.8366.1865.90965,200
Dec 08, 202365.3166.0664.7765.2664.98973,200
Dec 07, 202365.2065.7564.9065.2364.95904,000
Dec 06, 202364.7465.2364.5965.2064.92956,600
Dec 05, 202363.8865.0763.8864.6064.321,328,400
Dec 04, 202361.3864.3861.3864.2864.001,786,700
Dec 01, 202361.3161.7360.6561.5461.28698,400
Nov 30, 202361.3561.8661.0361.2761.011,033,900
Nov 29, 202361.0161.6760.9061.0260.76679,500
Nov 28, 202361.0161.0960.6060.6160.35497,000
Nov 27, 202360.9461.5960.8061.1660.90799,700
Nov 24, 202361.0861.6360.8761.3361.07352,700
Nov 22, 202360.8661.1460.2361.0160.75646,300
Nov 21, 202360.3260.8160.0360.3960.13526,600
Nov 20, 202360.6660.8360.2660.3760.11664,500
Nov 17, 202360.2260.9560.1860.8060.54869,700
Nov 16, 202360.3260.6059.5459.7759.51719,200
Nov 15, 202360.6261.5660.3360.5460.281,177,200
Nov 14, 202359.3560.6959.0960.6560.39867,200
Nov 13, 202357.7058.4157.4958.3158.06789,000
Nov 10, 202357.4358.2857.0357.9457.69937,400
Nov 09, 202358.3158.5457.2057.2757.02923,200
Nov 08, 202358.6258.7157.5058.1457.891,046,300
Nov 07, 202358.8959.0258.3258.5558.30984,600
Nov 06, 202358.8359.2757.7959.0958.841,351,500
Nov 03, 202360.8460.8958.8859.0958.841,539,400
Nov 02, 202356.9961.2456.3860.7960.532,804,100
Nov 01, 202354.5754.5752.8953.5253.291,794,700
Oct 31, 202354.3354.7454.1554.4254.19804,000
Oct 30, 202354.0954.7053.9554.0853.85806,300
Oct 27, 202354.3554.3753.3153.6153.38720,900
Oct 26, 202353.9254.7553.8254.3754.14804,900
Oct 25, 202353.8754.3853.7053.8153.58563,400
Oct 24, 202353.7054.5553.5754.1653.93702,300
Oct 23, 202353.6754.5853.5053.5353.301,061,900
Oct 20, 202354.7054.9753.7153.9453.71945,500
Oct 19, 202355.6656.0854.5454.7354.491,623,100
Oct 18, 202356.0656.3355.6455.8155.57907,700
Oct 17, 202355.0856.7755.0756.3156.071,211,700
Oct 16, 202354.1555.5053.8955.2855.04783,800
Oct 13, 202353.7654.2353.7053.8453.61914,500
Oct 12, 202354.9755.1053.2553.6753.44804,300
Oct 11, 202355.7055.8554.6555.0154.77965,500
Oct 10, 202355.2055.8754.9655.6655.421,231,000
Oct 09, 202354.4155.4354.3455.3255.08809,600
Oct 06, 202354.4954.9854.2454.5054.27629,900
Oct 05, 202354.8655.1854.0754.6554.41965,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...