New Zealand markets closed

Service Corporation International (SCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.38-0.18 (-0.24%)
At close: 04:00PM EDT
75.27 +0.89 (+1.20%)
After hours: 08:00PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202474.7974.9073.6774.3874.38611,800
18 Jul 202474.7876.0374.4274.5674.56784,100
17 Jul 202474.9675.5973.9275.0875.08991,900
16 Jul 202472.7474.9572.7474.9174.91673,200
15 Jul 202471.7272.9471.4672.3272.32990,700
12 Jul 202471.9572.5771.7071.7771.771,103,500
11 Jul 202470.2071.6370.2071.5471.54937,100
10 Jul 202469.6669.8168.8469.7569.75590,600
09 Jul 202469.7670.3069.3969.5569.55618,600
08 Jul 202469.9970.4269.4769.8869.88678,200
05 Jul 202469.9670.5869.1169.7169.711,184,500
03 Jul 202470.6871.0969.9870.0870.08464,600
02 Jul 202470.2170.5769.7770.4070.40571,000
01 Jul 202471.1071.9170.2270.3770.37837,700
28 Jun 202471.8872.0770.4671.1371.132,287,500
27 Jun 202472.6072.6971.0971.7571.75851,700
26 Jun 202472.6572.9072.1672.5172.51822,400
25 Jun 202473.2473.6672.5372.8772.87830,900
24 Jun 202473.4573.8472.9673.1973.19867,300
21 Jun 202472.1573.4372.0573.2873.281,615,500
20 Jun 202471.4672.5271.2072.0272.021,465,100
18 Jun 202472.9773.1171.5071.7171.711,712,100
17 Jun 202472.3373.3772.1773.0473.04562,700
14 Jun 202471.9972.9771.6872.4572.451,203,800
14 Jun 20240.3 Dividend
13 Jun 202472.0073.0871.7872.8372.531,044,500
12 Jun 202472.9473.2371.5072.1071.80620,900
11 Jun 202470.7872.0370.4271.9571.65767,500
10 Jun 202470.7771.3470.0871.3171.02857,400
07 Jun 202470.9371.6670.8571.2670.97524,700
06 Jun 202471.4572.0770.9971.2971.00596,200
05 Jun 202471.0471.8270.9371.5771.28773,200
04 Jun 202471.0271.2870.5370.9770.68893,400
03 Jun 202471.7472.0370.7371.3771.08684,700
31 May 202471.0371.6770.6671.6671.361,090,700
30 May 202469.4170.9269.4170.8970.60609,300
29 May 202469.4269.9468.8269.1868.90821,100
28 May 202471.6772.0069.7669.7969.50896,900
24 May 202471.4172.0071.1371.8471.54832,200
23 May 202471.2071.4870.3571.2270.931,126,600
22 May 202470.1371.5069.8271.2170.921,084,100
21 May 202469.4970.1168.5170.1069.811,035,100
20 May 202470.7570.9669.4269.4969.20733,100
17 May 202471.3971.3969.9970.7570.46801,200
16 May 202469.6770.8269.6770.7870.49653,400
15 May 202470.3670.7069.4969.7869.49674,800
14 May 202470.6871.3869.9470.0069.71664,100
13 May 202469.7270.5969.3870.1369.84655,300
10 May 202471.2071.2068.8069.4669.17811,700
09 May 202469.3570.8369.0470.8370.541,041,300
08 May 202468.0969.6367.8369.3569.061,440,500
07 May 202468.1168.4767.8267.9767.691,182,600
06 May 202467.8968.1467.2268.0967.811,036,800
03 May 202469.9470.1967.1967.5967.311,298,500
02 May 202472.8872.8868.1269.6069.311,449,500
01 May 202471.3172.6871.0671.4071.111,966,000
30 Apr 202472.6772.9271.7071.7171.41635,700
29 Apr 202471.8873.0071.8672.9172.61780,700
26 Apr 202470.7672.0570.6271.7471.44616,000
25 Apr 202471.3971.4670.7270.8470.55596,300
24 Apr 202470.8171.6370.3171.5071.21551,800
23 Apr 202469.5271.7169.3970.9870.69809,700
22 Apr 202469.4069.6768.8669.5569.26935,800
19 Apr 202468.3768.9367.9668.7968.511,056,100
18 Apr 202468.8268.9567.9768.2667.98686,000
17 Apr 202469.5569.6168.4568.5168.23508,000
16 Apr 202469.7969.9369.1169.2969.00629,900
15 Apr 202470.0070.5569.1169.7569.46725,400
12 Apr 202470.4570.7269.4069.8169.52864,500
11 Apr 202470.3070.7469.8970.5270.23718,200
10 Apr 202470.9370.9369.9870.2669.97802,800
09 Apr 202472.5673.1471.5072.0071.70522,500
08 Apr 202472.5973.0572.3272.4072.10578,200
05 Apr 202471.4572.7171.4572.4972.19535,100
04 Apr 202472.3072.8371.3771.7571.45586,500
03 Apr 202472.5572.6171.7971.9071.60578,000
02 Apr 202472.7773.0172.4072.5572.25702,800
01 Apr 202474.0474.0472.8473.3573.05911,600
28 Mar 202474.6974.9474.0874.2173.90926,500
27 Mar 202473.7874.6973.7874.2273.91736,900
26 Mar 202473.0573.8972.6373.2572.95887,800
25 Mar 202472.8873.2872.3372.7672.46664,100
22 Mar 202473.9974.2372.5072.8872.58773,600
21 Mar 202473.9874.7273.7973.8273.52736,300
20 Mar 202473.0674.0673.0673.7973.49715,000
19 Mar 202472.5473.3372.3673.1272.821,015,900
18 Mar 202472.5373.2972.3672.5072.20707,600
15 Mar 202472.3973.7372.1572.4772.171,650,500
14 Mar 202474.7775.1172.1472.7272.421,128,500
14 Mar 20240.3 Dividend
13 Mar 202475.4975.7274.9875.1674.55691,300
12 Mar 202474.9275.7274.9275.3674.75486,100
11 Mar 202475.3775.7474.3675.1174.50869,700
08 Mar 202474.9075.7574.7475.5674.95789,400
07 Mar 202475.7575.9774.7274.8874.27780,100
06 Mar 202474.5475.6974.2175.5574.941,135,200
05 Mar 202473.6874.5973.5273.8673.26645,500
04 Mar 202473.0173.8472.5773.6773.07682,100
01 Mar 202473.0573.3172.3672.7372.14578,200
29 Feb 202472.9073.4272.4373.1972.60962,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...