Service Corp International (NY: SCI )

74.27 +0.05 (+0.07%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 73.78 74.47 73.78 74.22 736,914 +0.97(+1.32%)
Mar 26, 2024 73.05 73.89 72.63 73.25 887,846 +0.49(+0.67%)
Mar 25, 2024 72.88 73.28 72.33 72.76 664,087 -0.12(-0.16%)
Mar 22, 2024 73.99 74.23 72.52 72.88 773,582 -0.94(-1.27%)
Mar 21, 2024 73.98 74.72 73.79 73.82 736,286 +0.03(+0.04%)
Mar 20, 2024 73.06 74.06 73.06 73.79 714,987 +0.67(+0.92%)
Mar 19, 2024 72.54 73.33 72.36 73.12 1,015,858 +0.62(+0.86%)
Mar 18, 2024 72.53 73.29 72.36 72.50 707,565 +0.03(+0.04%)
Mar 15, 2024 72.39 73.73 72.14 72.47 1,650,510 -0.25(-0.34%)
Mar 14, 2024 74.77 75.11 72.14 72.72 1,128,493 -2.14(-2.86%)
Mar 13, 2024 75.19 75.42 74.68 74.86 694,085 -0.20(-0.27%)
Mar 12, 2024 74.62 75.42 74.62 75.06 488,028 +0.25(+0.33%)
Mar 11, 2024 75.07 75.43 74.06 74.81 873,210 -0.45(-0.60%)
Mar 08, 2024 74.60 75.45 74.44 75.26 792,517 +0.68(+0.91%)
Mar 07, 2024 75.45 75.67 74.42 74.58 783,176 -0.67(-0.89%)
Mar 06, 2024 74.24 75.39 73.91 75.25 1,139,702 +1.68(+2.29%)
Mar 05, 2024 73.39 74.29 73.23 73.57 648,051 +0.19(+0.26%)
Mar 04, 2024 72.72 73.55 72.28 73.38 684,837 +0.94(+1.29%)
Mar 01, 2024 72.76 73.02 72.07 72.44 580,521 -0.46(-0.63%)
Feb 29, 2024 72.61 73.13 72.14 72.90 966,265 +0.76(+1.05%)
Feb 28, 2024 71.38 72.35 71.38 72.14 571,121 +0.72(+1.00%)
Feb 27, 2024 71.58 71.58 71.01 71.42 580,108 -0.05(-0.07%)
Feb 26, 2024 71.83 72.41 71.27 71.47 686,442 -0.89(-1.22%)
Feb 23, 2024 71.50 72.61 71.27 72.36 818,662 +0.69(+0.96%)
Feb 22, 2024 71.13 71.94 70.88 71.67 858,565 +0.17(+0.24%)
Feb 21, 2024 70.70 71.58 70.57 71.50 596,748 +0.81(+1.14%)
Feb 20, 2024 71.34 72.52 70.35 70.70 850,207 -0.89(-1.24%)
Feb 16, 2024 70.82 72.53 70.62 71.58 1,585,392 +0.49(+0.69%)
Feb 15, 2024 70.61 71.48 69.93 71.10 892,512 +0.80(+1.13%)
Feb 14, 2024 70.17 70.35 69.05 70.30 957,315 +0.83(+1.19%)
Feb 13, 2024 67.56 69.87 65.79 69.47 1,851,640 +1.60(+2.36%)
Feb 12, 2024 67.08 68.35 67.08 67.87 941,554 +0.90(+1.34%)
Feb 09, 2024 65.87 67.19 65.81 66.97 965,902 +1.03(+1.56%)
Feb 08, 2024 65.29 66.06 64.83 65.95 1,404,147 +0.90(+1.38%)
Feb 07, 2024 65.43 65.49 64.89 65.05 1,097,054 -0.36(-0.55%)
Feb 06, 2024 66.93 67.01 63.84 65.41 1,421,768 -1.57(-2.35%)
Feb 05, 2024 67.08 67.40 66.12 66.98 883,842 -0.49(-0.72%)
Feb 02, 2024 67.21 67.67 66.82 67.47 877,007 -0.41(-0.60%)
Feb 01, 2024 67.05 67.90 66.47 67.88 583,738 +1.03(+1.53%)
Jan 31, 2024 68.06 68.47 66.64 66.85 842,570 -0.99(-1.45%)
Jan 30, 2024 68.32 68.69 67.72 67.84 1,065,523 -1.06(-1.53%)
Jan 29, 2024 68.94 69.01 67.96 68.89 912,048 -0.09(-0.13%)
Jan 26, 2024 69.92 69.96 68.91 68.98 715,528 -0.72(-1.03%)
Jan 25, 2024 69.34 69.90 69.06 69.70 850,937 +1.04(+1.51%)
Jan 24, 2024 68.97 69.25 67.98 68.66 635,091 -0.42(-0.61%)
Jan 23, 2024 69.07 69.43 68.31 69.08 1,113,261 +0.27(+0.39%)
Jan 22, 2024 67.49 68.91 67.18 68.81 906,668 +1.69(+2.52%)
Jan 19, 2024 67.30 67.45 66.57 67.12 741,383 -0.15(-0.22%)
Jan 18, 2024 67.28 67.63 66.78 67.27 473,470 +0.19(+0.28%)
Jan 17, 2024 67.16 67.90 66.72 67.08 466,642 -0.92(-1.35%)
Jan 16, 2024 67.36 68.23 67.13 68.00 703,324 +0.04(+0.06%)
Jan 12, 2024 67.29 68.09 67.00 67.96 1,029,044 +1.21(+1.81%)
Jan 11, 2024 66.52 66.88 65.74 66.75 489,591 +0.39(+0.59%)
Jan 10, 2024 66.90 66.94 65.80 66.36 598,895 -0.68(-1.01%)
Jan 09, 2024 67.10 67.66 66.89 67.04 736,348 -0.37(-0.55%)
Jan 08, 2024 67.18 67.81 67.08 67.41 766,043 +0.08(+0.12%)
Jan 05, 2024 67.41 68.43 67.03 67.33 1,033,393 -0.51(-0.75%)
Jan 04, 2024 67.03 68.15 66.80 67.84 830,194 +0.72(+1.07%)
Jan 03, 2024 67.93 68.45 67.11 67.12 1,052,736 -1.67(-2.43%)
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.