Mail

SCI - Service Corporation International

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	64.29	64.81	64.04	64.62	64.62	957,800
26 May 2023	63.42	64.53	62.90	64.37	64.37	899,100
25 May 2023	63.74	63.96	62.86	62.92	62.92	669,700
24 May 2023	63.75	64.01	63.15	63.61	63.61	1,019,600
23 May 2023	64.59	64.59	62.72	63.87	63.87	1,499,400
22 May 2023	65.53	65.68	64.70	64.84	64.84	1,015,500
19 May 2023	65.61	65.75	65.20	65.50	65.50	851,500
18 May 2023	65.38	65.58	65.01	65.47	65.47	578,000
17 May 2023	65.28	65.73	64.87	65.39	65.39	844,500
16 May 2023	65.30	65.31	64.86	64.99	64.99	719,000
15 May 2023	65.98	66.26	65.37	65.61	65.61	534,400
12 May 2023	66.27	66.69	65.37	66.08	66.08	582,600
11 May 2023	66.30	66.73	65.44	66.02	66.02	637,000
10 May 2023	66.19	66.76	65.73	66.73	66.73	549,600
09 May 2023	65.60	66.19	65.34	66.01	66.01	631,400
08 May 2023	65.00	65.62	64.80	65.56	65.56	911,700
05 May 2023	65.33	65.95	64.95	65.08	65.08	787,200
04 May 2023	65.86	66.27	64.67	64.79	64.79	1,222,500
03 May 2023	68.17	69.48	66.00	66.20	66.20	1,912,600
02 May 2023	68.00	69.02	65.14	68.08	68.08	3,682,900
01 May 2023	70.49	71.79	70.01	71.60	71.60	1,599,600
28 Apr 2023	70.10	70.81	69.96	70.19	70.19	966,300
27 Apr 2023	69.92	70.32	69.45	70.08	70.08	809,100
26 Apr 2023	69.41	70.26	69.18	70.14	70.14	1,062,700
25 Apr 2023	70.21	70.21	69.48	69.60	69.60	714,000
24 Apr 2023	70.39	70.79	70.13	70.26	70.26	590,000
21 Apr 2023	70.58	70.72	70.23	70.55	70.55	662,000
20 Apr 2023	70.39	70.60	70.19	70.36	70.36	397,200
19 Apr 2023	70.90	71.36	70.40	70.64	70.64	565,100
18 Apr 2023	71.16	71.40	70.68	70.80	70.80	732,100
17 Apr 2023	71.28	71.36	70.60	71.23	71.23	594,400
14 Apr 2023	71.55	72.24	71.09	71.23	71.23	694,000
13 Apr 2023	71.74	71.88	70.86	71.78	71.78	853,000
12 Apr 2023	72.20	72.39	71.21	71.46	71.46	954,900
11 Apr 2023	70.11	72.30	69.97	72.10	72.10	1,320,500
10 Apr 2023	69.46	70.21	68.47	70.14	70.14	1,188,200
06 Apr 2023	70.30	70.30	68.98	69.84	69.84	1,156,700
05 Apr 2023	69.35	70.39	69.35	70.27	70.27	750,100
04 Apr 2023	69.16	69.36	68.47	69.21	69.21	660,600
03 Apr 2023	68.92	69.51	68.44	69.13	69.13	809,500
31 Mar 2023	68.39	68.92	68.39	68.78	68.78	1,002,000
30 Mar 2023	67.26	68.01	67.17	67.90	67.90	836,500
29 Mar 2023	66.65	67.33	66.63	67.21	67.21	1,084,400
28 Mar 2023	66.93	67.24	66.15	66.45	66.45	1,091,200
27 Mar 2023	66.71	67.49	66.53	66.80	66.80	1,269,800
24 Mar 2023	64.85	66.42	64.43	66.40	66.40	1,479,500
23 Mar 2023	65.08	66.08	64.86	65.15	65.15	1,185,400
22 Mar 2023	65.92	66.14	64.86	64.87	64.87	972,800
21 Mar 2023	66.07	66.57	65.52	65.92	65.92	807,000
20 Mar 2023	65.62	65.89	65.03	65.40	65.40	768,400
17 Mar 2023	65.04	65.46	64.50	65.16	65.16	1,872,700
16 Mar 2023	65.16	66.13	64.42	65.92	65.92	975,600
15 Mar 2023	63.95	65.47	63.63	65.42	65.42	1,096,500
14 Mar 2023	64.57	65.39	64.23	65.06	65.06	1,085,000
14 Mar 2023	0.27 Dividend
13 Mar 2023	64.14	64.79	63.72	63.74	63.47	939,900
10 Mar 2023	65.04	65.74	64.44	64.63	64.36	1,218,600
09 Mar 2023	65.95	66.20	65.22	65.25	64.97	674,800
08 Mar 2023	66.08	66.72	65.65	66.00	65.72	664,200
07 Mar 2023	67.22	67.32	66.24	66.26	65.98	664,000
06 Mar 2023	67.56	67.62	67.04	67.18	66.90	721,700
03 Mar 2023	67.13	67.69	66.80	67.60	67.31	617,200
02 Mar 2023	66.99	67.53	66.65	66.93	66.65	727,800
01 Mar 2023	67.31	67.83	66.91	67.05	66.77	799,600
28 Feb 2023	67.86	68.34	67.52	67.53	67.24	855,900
27 Feb 2023	68.60	69.75	68.09	68.20	67.91	869,300
24 Feb 2023	69.16	69.41	68.34	68.68	68.39	945,800
23 Feb 2023	70.69	71.33	69.57	69.61	69.32	1,149,300
22 Feb 2023	70.62	71.27	70.29	70.46	70.16	788,800
21 Feb 2023	70.82	71.62	70.54	70.68	70.38	1,462,200
17 Feb 2023	71.81	72.26	70.93	71.43	71.13	1,126,400
16 Feb 2023	69.97	72.19	69.49	71.55	71.25	1,472,000
15 Feb 2023	72.38	73.32	67.35	70.01	69.71	2,189,800
14 Feb 2023	72.33	72.85	71.98	72.52	72.21	1,266,700
13 Feb 2023	71.08	72.19	71.07	72.11	71.80	616,400
10 Feb 2023	70.09	71.45	70.08	71.23	70.93	770,200
09 Feb 2023	71.44	71.82	70.23	70.23	69.93	774,200
08 Feb 2023	71.17	71.56	70.48	71.00	70.70	751,500
07 Feb 2023	71.74	72.10	70.75	71.43	71.13	716,400
06 Feb 2023	73.51	73.77	71.99	72.16	71.85	936,300
03 Feb 2023	73.45	74.19	73.19	73.81	73.50	629,200
02 Feb 2023	74.09	74.66	73.08	73.31	73.00	1,213,200
01 Feb 2023	73.96	74.56	73.32	74.25	73.94	1,126,100
31 Jan 2023	72.39	74.23	72.39	74.15	73.84	1,128,700
30 Jan 2023	72.65	73.36	71.98	72.22	71.91	909,100
27 Jan 2023	71.99	72.97	71.63	72.82	72.51	964,700
26 Jan 2023	71.48	72.00	71.37	71.90	71.60	685,400
25 Jan 2023	70.58	71.17	69.65	71.16	70.86	782,300
24 Jan 2023	70.44	71.74	70.43	70.80	70.50	828,500
23 Jan 2023	70.44	71.12	70.13	71.00	70.70	794,700
20 Jan 2023	69.76	70.30	69.34	70.24	69.94	909,400
19 Jan 2023	69.26	70.01	68.88	69.42	69.13	716,600
18 Jan 2023	69.93	70.57	69.37	69.37	69.08	537,800
17 Jan 2023	71.22	71.91	69.84	69.93	69.63	870,900
13 Jan 2023	70.92	71.70	70.60	71.15	70.85	530,200
12 Jan 2023	71.75	72.24	71.04	71.23	70.93	824,200
11 Jan 2023	71.17	71.54	70.26	71.43	71.13	928,400
10 Jan 2023	69.70	70.82	69.70	70.82	70.52	564,100
09 Jan 2023	69.25	70.71	69.00	69.98	69.68	940,000
06 Jan 2023	68.51	69.53	68.51	69.32	69.03	590,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...