Canada markets closed

Service Corporation International (SCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.99-1.24 (-1.87%)
At close: 04:00PM EST
65.37 +0.38 (+0.58%)
After hours: 05:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202265.9766.3164.3364.9964.99659,800
Jan. 13, 202265.9066.4765.4766.2366.23544,700
Jan. 12, 202266.2266.5065.3365.8965.89754,800
Jan. 11, 202265.9766.4465.3966.4366.43692,900
Jan. 10, 202265.8666.2865.4266.0066.00641,400
Jan. 07, 202267.0967.4466.0266.1466.14646,600
Jan. 06, 202267.0167.2766.4566.9166.91719,900
Jan. 05, 202268.9269.2466.9967.2167.21982,700
Jan. 04, 202269.2669.9568.8968.9068.901,306,900
Jan. 03, 202270.8871.1568.5169.4669.46732,600
Dec. 31, 202170.7371.4470.5170.9970.99763,100
Dec. 30, 202171.3771.5870.6670.7270.72415,700
Dec. 29, 202170.7271.6570.5071.2571.25832,700
Dec. 28, 202171.0571.7170.0270.2670.261,090,900
Dec. 27, 202169.7871.1069.7071.0671.06788,400
Dec. 23, 202168.9770.5868.8169.6669.66717,000
Dec. 22, 202167.8669.0067.8668.7968.79490,600
Dec. 21, 202168.3969.0767.5967.7567.75785,600
Dec. 20, 202167.4368.3866.4668.1768.17547,500
Dec. 17, 202168.0668.9167.6667.8767.871,904,600
Dec. 16, 202168.2569.3568.2568.4068.40834,500
Dec. 15, 202168.1768.7867.8968.4568.45783,700
Dec. 14, 202168.1068.9967.6067.7867.781,046,800
Dec. 14, 20210.23 Dividend
Dec. 13, 202167.9169.0867.8968.4468.21807,800
Dec. 10, 202167.2068.1866.8068.0567.82517,300
Dec. 09, 202168.0868.2066.9466.9566.73697,100
Dec. 08, 202168.8468.8968.1168.5568.32422,100
Dec. 07, 202169.1569.5668.5168.6068.37601,100
Dec. 06, 202168.1469.3068.1468.5068.27869,500
Dec. 03, 202167.5868.1567.0368.0067.77701,900
Dec. 02, 202165.9367.6765.5867.3967.161,094,600
Dec. 01, 202166.6067.8065.6365.6765.45788,700
Nov. 30, 202166.2867.5166.0266.1665.941,911,000
Nov. 29, 202168.4268.5466.5966.6366.41808,400
Nov. 26, 202167.5768.4467.0567.8867.65636,300
Nov. 24, 202168.1768.6867.7368.3768.142,015,300
Nov. 23, 202167.8268.7567.5868.5168.28507,700
Nov. 22, 202167.6368.2967.2567.5967.36585,400
Nov. 19, 202167.8068.7567.4667.7267.49656,600
Nov. 18, 202168.4968.6767.4467.9267.69682,800
Nov. 17, 202168.0268.5567.4068.4468.21483,700
Nov. 16, 202167.2669.2267.2668.2768.04854,700
Nov. 15, 202167.0067.8566.7967.3867.15513,300
Nov. 12, 202166.8066.9966.5166.8166.59467,700
Nov. 11, 202167.1167.4466.5366.7966.57562,000
Nov. 10, 202166.2267.3266.1266.9866.75737,200
Nov. 09, 202165.8666.6565.8666.2165.99909,200
Nov. 08, 202166.7867.2465.8465.8665.64878,200
Nov. 05, 202168.7669.0066.5666.6466.42935,500
Nov. 04, 202168.3169.2868.0868.3368.10628,700
Nov. 03, 202168.4969.4968.1768.4868.25685,500
Nov. 02, 202169.9669.9968.2968.4968.261,118,600
Nov. 01, 202169.0070.0368.7269.5669.331,155,200
Oct. 29, 202168.4669.5168.3468.4968.261,373,500
Oct. 28, 202164.7368.2864.7368.1967.961,303,600
Oct. 27, 202163.7963.9663.2163.3963.18744,300
Oct. 26, 202164.1264.3663.3863.9563.74622,600
Oct. 25, 202163.8064.3363.6063.8363.62753,700
Oct. 22, 202162.9763.8262.7163.6763.46589,300
Oct. 21, 202162.2563.0262.0062.9562.74610,700
Oct. 20, 202162.2862.9761.9062.2962.081,164,600
Oct. 19, 202162.4562.8261.7361.8461.63466,500
Oct. 18, 202161.8962.6861.5362.3762.16515,400
Oct. 15, 202162.3262.8262.1562.1961.98643,000
Oct. 14, 202161.6762.3761.3762.1461.93529,600
Oct. 13, 202161.5961.7060.6161.2861.07539,600
Oct. 12, 202161.9462.5761.3761.5461.33758,400
Oct. 11, 202162.5962.8561.9562.0161.80445,700
Oct. 08, 202163.0563.2062.5162.5662.35474,100
Oct. 07, 202162.7763.1462.4562.8762.66662,900
Oct. 06, 202161.6262.5761.3562.4362.221,050,800
Oct. 05, 202161.2062.2760.8461.9261.711,151,700
Oct. 04, 202160.5461.3260.1961.1460.931,189,000
Oct. 01, 202160.5761.0059.5160.7560.551,072,300
Sep. 30, 202160.9961.4560.2460.2660.061,018,400
Sep. 29, 202160.6061.2760.1060.7860.581,676,000
Sep. 28, 202160.9960.9960.0060.2760.071,188,000
Sep. 27, 202161.1762.1961.0061.2661.051,222,100
Sep. 24, 202161.7562.0161.1061.2261.011,357,100
Sep. 23, 202161.5262.3261.5261.8461.63646,400
Sep. 22, 202160.9962.1360.6861.4261.21991,900
Sep. 21, 202161.3061.3160.5060.7660.56619,400
Sep. 20, 202161.0361.5160.4461.0260.81749,700
Sep. 17, 202162.1762.4061.5961.7761.561,791,100
Sep. 16, 202161.7162.1661.3562.0061.79644,700
Sep. 15, 202161.6162.1061.1361.7361.52746,900
Sep. 14, 202161.9462.2261.3561.6661.45567,600
Sep. 14, 20210.23 Dividend
Sep. 13, 202162.7862.7861.7762.1461.70657,900
Sep. 10, 202162.6162.9962.1762.2861.84927,100
Sep. 09, 202163.2463.5562.3762.4662.02799,300
Sep. 08, 202162.6163.7462.2663.4763.02703,300
Sep. 07, 202163.4863.7662.5762.6262.18694,800
Sep. 03, 202164.0064.1263.1663.6063.15575,100
Sep. 02, 202163.7464.2763.2764.1863.73772,000
Sep. 01, 202162.9963.8262.4763.6063.151,025,500
Aug. 31, 202162.4963.1962.2462.7662.32638,500
Aug. 30, 202162.7063.0662.3762.5662.12527,900
Aug. 27, 202162.1862.9062.1262.6762.23602,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...