Skip to main content

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 (%)
Jul 31, 2023 65.95 65.95 65.06 65.51 940,022 -0.19(-0.28%)
Jul 28, 2023 66.19 66.36 65.27 65.70 733,737 -0.13(-0.19%)
Jul 27, 2023 66.16 66.37 65.42 65.83 761,566 -0.33(-0.51%)
Jul 26, 2023 66.39 66.76 65.86 66.16 1,049,106 -0.24(-0.36%)
Jul 25, 2023 64.90 66.53 64.80 66.40 770,082 +1.37(+2.10%)
Jul 24, 2023 65.63 65.86 64.95 65.03 987,762 -0.64(-0.97%)
Jul 21, 2023 66.68 66.75 65.62 65.67 1,006,337 -0.67(-1.01%)
Jul 20, 2023 65.86 66.52 64.96 66.34 1,073,868 +0.86(+1.31%)
Jul 19, 2023 64.45 65.53 63.36 65.48 2,594,101 +0.90(+1.40%)
Jul 18, 2023 64.75 64.88 63.71 64.58 1,458,323 -0.03(-0.05%)
Jul 17, 2023 65.67 65.89 64.00 64.61 1,556,065 -1.33(-2.01%)
Jul 14, 2023 65.84 65.99 64.73 65.94 869,197 +0.33(+0.51%)
Jul 13, 2023 65.32 65.88 64.69 65.60 895,260 +0.39(+0.60%)
Jul 12, 2023 65.08 65.35 64.54 65.21 892,389 +0.73(+1.13%)
Jul 11, 2023 63.28 64.58 63.11 64.48 870,643 +1.39(+2.20%)
Jul 10, 2023 63.31 64.19 63.07 63.09 634,136 -0.22(-0.34%)
Jul 07, 2023 63.41 64.27 63.19 63.31 1,083,376 +0.03(+0.05%)
Jul 06, 2023 62.71 63.38 62.39 63.28 995,017 +0.15(+0.23%)
Jul 05, 2023 64.11 64.25 63.02 63.13 855,657 -1.26(-1.95%)
Jul 03, 2023 63.01 64.79 62.96 64.39 743,376 +0.90(+1.42%)
Jun 30, 2023 63.87 63.96 63.43 63.49 1,632,402 -0.20(-0.31%)
Jun 29, 2023 62.92 64.03 62.85 63.68 661,429 +0.71(+1.12%)
Jun 28, 2023 62.90 63.17 62.66 62.98 808,652 -0.03(-0.05%)
Jun 27, 2023 62.88 63.48 62.78 63.01 628,280 +0.00(+0.00%)
Jun 26, 2023 62.29 63.60 62.29 63.01 771,840 +0.52(+0.83%)
Jun 23, 2023 63.87 64.40 62.33 62.49 2,082,157 -1.90(-2.95%)
Jun 22, 2023 64.67 64.67 63.74 64.38 815,387 -0.18(-0.27%)
Jun 21, 2023 64.06 64.79 63.70 64.56 765,738 +0.35(+0.55%)
Jun 20, 2023 64.77 65.04 63.78 64.21 804,505 -0.87(-1.34%)
Jun 16, 2023 65.30 65.70 64.73 65.08 1,980,374 -0.03(-0.05%)
Jun 15, 2023 63.78 65.17 63.40 65.11 830,127 +0.50(+0.78%)
Jun 14, 2023 65.44 65.95 64.45 64.61 974,516 -0.69(-1.05%)
Jun 13, 2023 64.00 65.67 63.62 65.30 1,152,443 +1.71(+2.69%)
Jun 12, 2023 62.92 63.60 62.74 63.58 587,163 +0.86(+1.37%)
Jun 09, 2023 62.96 63.45 62.36 62.72 736,863 -0.32(-0.51%)
Jun 08, 2023 63.80 63.91 63.03 63.04 808,675 -0.75(-1.18%)
Jun 07, 2023 63.25 63.89 63.13 63.80 720,906 +0.43(+0.68%)
Jun 06, 2023 61.90 63.41 61.87 63.37 924,923 +1.15(+1.84%)
Jun 05, 2023 62.92 63.28 62.05 62.22 887,266 -1.06(-1.67%)
Jun 02, 2023 62.88 63.35 62.64 63.28 902,928 +0.75(+1.21%)
Jun 01, 2023 62.51 62.80 62.14 62.53 1,194,251 +0.25(+0.41%)
May 31, 2023 63.20 63.20 62.02 62.27 1,221,384 -0.99(-1.56%)
May 30, 2023 62.94 63.45 62.69 63.26 978,350 +0.24(+0.39%)
May 26, 2023 62.09 63.17 61.58 63.02 918,392 +1.42(+2.30%)
May 25, 2023 62.40 62.61 61.54 61.60 684,108 -0.68(-1.08%)
May 24, 2023 62.41 62.66 61.82 62.27 1,041,523 -0.25(-0.41%)
May 23, 2023 63.23 63.23 61.40 62.53 1,531,709 -0.95(-1.50%)
May 22, 2023 64.15 64.30 63.34 63.48 1,037,354 -0.65(-1.01%)
May 19, 2023 64.23 64.37 63.83 64.12 869,802 +0.03(+0.05%)
May 18, 2023 64.00 64.19 63.64 64.09 590,414 +0.08(+0.12%)
May 17, 2023 63.91 64.35 63.50 64.01 862,671 +0.39(+0.62%)
May 16, 2023 63.93 63.94 63.49 63.62 734,435 -0.61(-0.95%)
May 15, 2023 64.59 64.87 63.99 64.23 545,893 -0.46(-0.71%)
May 12, 2023 64.88 65.29 63.99 64.69 595,120 +0.06(+0.09%)
May 11, 2023 64.90 65.33 64.06 64.63 650,655 -0.70(-1.06%)
May 10, 2023 64.80 65.36 64.35 65.33 561,428 +0.70(+1.09%)
May 09, 2023 64.22 64.80 63.96 64.62 645,012 +0.44(+0.69%)
May 08, 2023 63.63 64.24 63.44 64.18 931,337 +0.47(+0.74%)
May 05, 2023 63.96 64.56 63.58 63.71 804,100 +0.28(+0.45%)
May 04, 2023 64.47 64.88 63.31 63.43 1,248,738 -1.38(-2.13%)
May 03, 2023 66.74 68.02 64.61 64.81 1,953,750 -1.84(-2.76%)
May 02, 2023 66.57 67.57 63.77 66.65 3,762,066 -3.45(-4.92%)
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.