Service Corp International (NY: SCI )

59.42 USD -0.66 (-1.09%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 60.14 61.37 59.76 60.08 1,743,421 +0.54(+0.91%)
Jan 25, 2022 63.10 63.21 59.29 59.54 2,326,580 -4.50(-7.03%)
Jan 24, 2022 62.37 64.20 61.85 64.04 791,697 +0.83(+1.31%)
Jan 21, 2022 63.00 64.03 62.78 63.21 629,069 +0.11(+0.17%)
Jan 20, 2022 65.17 65.36 63.08 63.10 633,966 -1.83(-2.82%)
Jan 19, 2022 64.82 65.73 64.14 64.93 703,592 +0.81(+1.26%)
Jan 18, 2022 64.39 64.92 64.00 64.12 621,515 -0.87(-1.34%)
Jan 14, 2022 64.99 0 -1.24(-1.87%)
Jan 13, 2022 65.90 66.47 65.47 66.23 544,699 +0.34(+0.52%)
Jan 12, 2022 66.22 66.50 65.33 65.89 754,765 -0.54(-0.81%)
Jan 11, 2022 65.97 66.44 65.39 66.43 692,938 +0.43(+0.65%)
Jan 10, 2022 65.86 66.28 65.42 66.00 641,369 -0.14(-0.21%)
Jan 07, 2022 67.09 67.44 66.02 66.14 646,687 -0.77(-1.15%)
Jan 06, 2022 67.01 67.26 66.45 66.91 719,882 -0.30(-0.45%)
Jan 05, 2022 68.92 69.24 66.99 67.21 982,801 -1.69(-2.45%)
Jan 04, 2022 69.26 69.95 68.89 68.90 1,306,877 -0.56(-0.81%)
Jan 03, 2022 70.88 71.15 68.51 69.46 732,616 -1.53(-2.16%)
Dec 31, 2021 70.73 71.44 70.51 70.99 763,165 +0.27(+0.38%)
Dec 30, 2021 71.37 71.58 70.66 70.72 415,661 -0.53(-0.74%)
Dec 29, 2021 70.72 71.65 70.50 71.25 832,661 +0.99(+1.41%)
Dec 28, 2021 71.05 71.71 70.02 70.26 1,090,924 -0.80(-1.13%)
Dec 27, 2021 69.78 71.10 69.70 71.06 788,445 +1.40(+2.01%)
Dec 23, 2021 68.97 70.58 68.81 69.66 716,955 +0.87(+1.26%)
Dec 22, 2021 67.86 69.00 67.86 68.79 490,550 +1.04(+1.54%)
Dec 21, 2021 68.39 69.07 67.59 67.75 785,566 -0.42(-0.62%)
Dec 20, 2021 67.43 68.38 66.46 68.17 547,502 +0.30(+0.44%)
Dec 17, 2021 68.06 68.91 67.65 67.87 1,904,700 -0.53(-0.77%)
Dec 16, 2021 68.25 69.35 68.25 68.40 834,512 -0.05(-0.07%)
Dec 15, 2021 68.17 68.78 67.89 68.45 783,730 +0.67(+0.99%)
Dec 14, 2021 68.10 68.99 67.60 67.78 1,046,783 -0.66(-0.96%)
Dec 13, 2021 67.91 69.08 67.89 68.44 807,790 +0.39(+0.57%)
Dec 10, 2021 67.20 68.18 66.80 68.05 517,287 +1.10(+1.64%)
Dec 09, 2021 68.08 68.20 66.94 66.95 697,144 -1.60(-2.33%)
Dec 08, 2021 68.84 68.89 68.11 68.55 422,099 -0.05(-0.07%)
Dec 07, 2021 69.15 69.56 68.51 68.60 601,093 +0.10(+0.15%)
Dec 06, 2021 68.14 69.30 68.14 68.50 869,451 +0.50(+0.74%)
Dec 03, 2021 67.58 68.15 67.03 68.00 701,880 +0.61(+0.91%)
Dec 02, 2021 65.93 67.67 65.58 67.39 1,094,580 +1.72(+2.62%)
Dec 01, 2021 66.60 67.80 65.63 65.67 788,680 -0.49(-0.74%)
Nov 30, 2021 66.28 67.44 66.02 66.16 1,911,043 -0.47(-0.71%)
Nov 29, 2021 68.42 68.54 66.59 66.63 808,375 -1.25(-1.84%)
Nov 26, 2021 67.57 68.44 67.05 67.88 636,417 -0.49(-0.72%)
Nov 24, 2021 68.17 68.68 67.73 68.37 2,015,333 -0.14(-0.20%)
Nov 23, 2021 67.82 68.75 67.58 68.51 507,699 +0.92(+1.36%)
Nov 22, 2021 67.63 68.29 67.25 67.59 585,383 -0.13(-0.19%)
Nov 19, 2021 67.80 68.75 67.46 67.72 656,575 -0.20(-0.29%)
Nov 18, 2021 68.49 68.06 67.71 67.92 682,752 -0.52(-0.76%)
Nov 17, 2021 68.02 68.55 67.40 68.44 482,900 +0.17(+0.25%)
Nov 16, 2021 67.26 69.22 67.26 68.27 853,057 +0.89(+1.32%)
Nov 15, 2021 67.00 67.85 66.79 67.38 513,273 +0.57(+0.85%)
Nov 12, 2021 66.80 66.99 66.51 66.81 467,703 +0.02(+0.03%)
Nov 11, 2021 67.11 67.44 66.53 66.79 561,996 -0.19(-0.28%)
Nov 10, 2021 66.22 66.98 737,248 +0.77(+1.16%)
Nov 09, 2021 65.86 66.65 65.86 66.21 909,189 +0.35(+0.53%)
Nov 08, 2021 66.78 67.24 65.84 65.86 878,154 -0.78(-1.17%)
Nov 05, 2021 68.76 69.00 66.56 66.64 935,551 -1.69(-2.47%)
Nov 04, 2021 68.31 69.28 68.08 68.33 628,719 -0.15(-0.22%)
Nov 03, 2021 68.49 69.49 68.17 68.48 685,460 -0.01(-0.01%)
Nov 02, 2021 69.96 69.99 68.29 68.49 1,118,606 -1.07(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.