Service Corp International (NY: SCI )

72.45 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.04 49.29 48.36 48.45 918,577 -0.38(-0.78%)
Mar 30, 2021 48.44 49.02 48.44 48.83 682,772 +0.36(+0.74%)
Mar 29, 2021 48.58 49.09 47.92 48.47 773,923 -0.22(-0.45%)
Mar 26, 2021 47.82 48.72 47.52 48.68 862,154 +1.27(+2.68%)
Mar 25, 2021 46.58 47.49 46.49 47.41 780,683 +0.72(+1.54%)
Mar 24, 2021 47.05 47.37 46.68 46.69 588,593 -0.25(-0.53%)
Mar 23, 2021 46.35 47.45 46.27 46.94 1,041,336 +0.53(+1.15%)
Mar 22, 2021 46.24 46.82 45.93 46.41 1,427,409 -0.17(-0.37%)
Mar 19, 2021 46.46 47.07 46.27 46.58 2,798,368 +0.25(+0.53%)
Mar 18, 2021 46.94 47.43 46.28 46.33 1,609,732 -0.78(-1.65%)
Mar 17, 2021 46.82 47.15 46.46 47.11 634,033 +0.22(+0.47%)
Mar 16, 2021 47.09 47.22 46.21 46.89 735,048 -0.09(-0.18%)
Mar 15, 2021 45.85 47.03 45.78 46.98 940,005 +1.32(+2.89%)
Mar 12, 2021 45.59 46.07 45.54 45.66 756,361 +0.13(+0.29%)
Mar 11, 2021 44.88 45.88 44.73 45.52 1,090,504 +0.93(+2.08%)
Mar 10, 2021 45.08 45.31 44.43 44.60 1,456,299 -0.35(-0.78%)
Mar 09, 2021 45.81 45.99 44.89 44.95 801,689 -0.26(-0.56%)
Mar 08, 2021 44.94 45.68 44.70 45.20 837,591 +0.32(+0.72%)
Mar 05, 2021 43.81 44.98 43.28 44.88 784,754 +1.24(+2.84%)
Mar 04, 2021 44.30 44.39 43.11 43.64 946,934 -0.79(-1.79%)
Mar 03, 2021 44.92 45.20 44.40 44.44 880,351 -0.48(-1.07%)
Mar 02, 2021 46.47 46.56 44.72 44.92 1,088,247 -1.72(-3.69%)
Mar 01, 2021 45.74 46.88 45.48 46.64 2,070,782 +1.51(+3.35%)
Feb 26, 2021 45.65 46.07 45.13 45.13 917,046 -0.32(-0.71%)
Feb 25, 2021 45.51 45.95 45.01 45.45 958,364 -0.23(-0.50%)
Feb 24, 2021 46.91 47.31 45.63 45.68 1,339,372 -1.40(-2.97%)
Feb 23, 2021 47.43 47.44 46.45 47.07 725,723 -0.26(-0.54%)
Feb 22, 2021 46.39 47.56 46.36 47.33 889,735 +0.83(+1.79%)
Feb 19, 2021 46.10 46.51 45.73 46.50 1,098,021 +0.69(+1.51%)
Feb 18, 2021 46.14 46.24 45.36 45.81 1,768,890 -0.60(-1.28%)
Feb 17, 2021 47.53 47.68 46.03 46.40 1,825,970 -1.54(-3.21%)
Feb 16, 2021 51.27 51.34 47.94 47.94 2,560,741 -3.19(-6.25%)
Feb 12, 2021 50.86 51.36 50.46 51.14 1,032,087 +0.00(+0.00%)
Feb 11, 2021 50.47 51.14 49.98 51.14 997,892 +0.64(+1.27%)
Feb 10, 2021 50.23 50.70 49.97 50.49 856,562 +0.56(+1.12%)
Feb 09, 2021 49.80 50.15 49.28 49.94 607,453 +0.30(+0.61%)
Feb 08, 2021 49.79 49.86 48.90 49.63 561,233 +0.06(+0.11%)
Feb 05, 2021 49.36 49.69 49.05 49.58 496,041 +0.50(+1.02%)
Feb 04, 2021 48.35 49.11 48.35 49.08 521,015 +0.85(+1.76%)
Feb 03, 2021 48.13 48.52 47.96 48.23 492,191 -0.06(-0.12%)
Feb 02, 2021 48.22 48.82 48.10 48.28 619,773 +0.37(+0.77%)
Feb 01, 2021 47.93 48.08 47.57 47.91 934,510 +0.26(+0.56%)
Jan 29, 2021 47.73 48.79 47.37 47.65 1,482,303 -0.09(-0.20%)
Jan 28, 2021 49.06 49.34 47.62 47.74 1,039,499 -1.14(-2.34%)
Jan 27, 2021 50.24 51.66 48.74 48.89 1,331,086 -1.87(-3.69%)
Jan 26, 2021 49.86 50.81 49.62 50.76 1,654,702 +1.10(+2.21%)
Jan 25, 2021 48.77 49.97 48.31 49.66 1,114,389 +1.39(+2.88%)
Jan 22, 2021 48.57 48.69 47.89 48.27 487,574 -0.62(-1.28%)
Jan 21, 2021 49.05 49.61 48.82 48.90 707,830 -0.10(-0.21%)
Jan 20, 2021 47.58 49.02 47.41 49.00 1,018,447 +1.45(+3.04%)
Jan 19, 2021 47.41 47.78 47.28 47.56 745,757 +0.27(+0.58%)
Jan 15, 2021 47.24 47.81 47.10 47.28 935,673 -0.09(-0.18%)
Jan 14, 2021 47.36 47.67 47.09 47.37 1,001,593 +0.41(+0.87%)
Jan 13, 2021 47.41 47.68 46.78 46.96 706,146 -0.34(-0.72%)
Jan 12, 2021 47.37 47.88 47.07 47.30 564,608 +0.15(+0.32%)
Jan 11, 2021 47.63 48.00 46.90 47.15 591,001 -0.87(-1.81%)
Jan 08, 2021 48.02 48.70 47.77 48.02 640,821 -0.24(-0.49%)
Jan 07, 2021 47.84 48.53 47.72 48.26 765,226 +0.67(+1.41%)
Jan 06, 2021 46.13 47.76 46.10 47.58 1,166,963 +1.42(+3.07%)
Jan 05, 2021 45.77 46.59 45.77 46.17 995,768 +0.29(+0.64%)
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.