Service Corporation International (SCI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

65.26

+0.03

(+0.05%)

At close: 04:00PM EST

65.16

-0.10

(-0.15%)

After hours:

06:17PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	65.31	66.06	64.77	65.26	65.26	973,200
07 Dec 2023	65.20	65.75	64.90	65.23	65.23	904,000
06 Dec 2023	64.74	65.23	64.59	65.20	65.20	956,600
05 Dec 2023	63.88	65.07	63.88	64.60	64.60	1,328,400
04 Dec 2023	61.38	64.38	61.38	64.28	64.28	1,786,700
01 Dec 2023	61.31	61.73	60.65	61.54	61.54	698,400
30 Nov 2023	61.35	61.86	61.03	61.27	61.27	1,033,900
29 Nov 2023	61.01	61.67	60.90	61.02	61.02	679,500
28 Nov 2023	61.01	61.09	60.60	60.61	60.61	497,000
27 Nov 2023	60.94	61.59	60.80	61.16	61.16	799,700
24 Nov 2023	61.08	61.63	60.87	61.33	61.33	352,700
22 Nov 2023	60.86	61.14	60.23	61.01	61.01	646,300
21 Nov 2023	60.32	60.81	60.03	60.39	60.39	526,600
20 Nov 2023	60.66	60.83	60.26	60.37	60.37	664,500
17 Nov 2023	60.22	60.95	60.18	60.80	60.80	869,700
16 Nov 2023	60.32	60.60	59.54	59.77	59.77	719,200
15 Nov 2023	60.62	61.56	60.33	60.54	60.54	1,177,200
14 Nov 2023	59.35	60.69	59.09	60.65	60.65	867,200
13 Nov 2023	57.70	58.41	57.49	58.31	58.31	789,000
10 Nov 2023	57.43	58.28	57.03	57.94	57.94	937,400
09 Nov 2023	58.31	58.54	57.20	57.27	57.27	923,200
08 Nov 2023	58.62	58.71	57.50	58.14	58.14	1,046,300
07 Nov 2023	58.89	59.02	58.32	58.55	58.55	984,600
06 Nov 2023	58.83	59.27	57.79	59.09	59.09	1,351,500
03 Nov 2023	60.84	60.89	58.88	59.09	59.09	1,539,400
02 Nov 2023	56.99	61.24	56.38	60.79	60.79	2,804,100
01 Nov 2023	54.57	54.57	52.89	53.52	53.52	1,794,700
31 Oct 2023	54.33	54.74	54.15	54.42	54.42	804,000
30 Oct 2023	54.09	54.70	53.95	54.08	54.08	806,300
27 Oct 2023	54.35	54.37	53.31	53.61	53.61	720,900
26 Oct 2023	53.92	54.75	53.82	54.37	54.37	804,900
25 Oct 2023	53.87	54.38	53.70	53.81	53.81	563,400
24 Oct 2023	53.70	54.55	53.57	54.16	54.16	702,300
23 Oct 2023	53.67	54.58	53.50	53.53	53.53	1,061,900
20 Oct 2023	54.70	54.97	53.71	53.94	53.94	945,500
19 Oct 2023	55.66	56.08	54.54	54.73	54.73	1,623,100
18 Oct 2023	56.06	56.33	55.64	55.81	55.81	907,700
17 Oct 2023	55.08	56.77	55.07	56.31	56.31	1,211,700
16 Oct 2023	54.15	55.50	53.89	55.28	55.28	783,800
13 Oct 2023	53.76	54.23	53.70	53.84	53.84	914,500
12 Oct 2023	54.97	55.10	53.25	53.67	53.67	804,300
11 Oct 2023	55.70	55.85	54.65	55.01	55.01	965,500
10 Oct 2023	55.20	55.87	54.96	55.66	55.66	1,231,000
09 Oct 2023	54.41	55.43	54.34	55.32	55.32	809,600
06 Oct 2023	54.49	54.98	54.24	54.50	54.50	629,900
05 Oct 2023	54.86	55.18	54.07	54.65	54.65	965,500
04 Oct 2023	54.75	55.08	54.51	54.95	54.95	995,200
03 Oct 2023	54.77	55.19	54.16	54.90	54.90	1,965,600
02 Oct 2023	56.97	57.13	55.01	55.64	55.64	1,648,600
29 Sept 2023	57.02	57.95	57.02	57.14	57.14	2,164,400
28 Sept 2023	56.92	57.14	56.08	56.57	56.57	1,514,000
27 Sept 2023	57.85	58.08	56.56	56.96	56.96	1,386,200
26 Sept 2023	58.25	58.46	57.58	57.72	57.72	1,224,100
25 Sept 2023	59.00	59.45	58.48	58.53	58.53	720,000
22 Sept 2023	59.38	59.70	59.13	59.13	59.13	884,900
21 Sept 2023	60.69	60.69	59.30	59.35	59.35	687,000
20 Sept 2023	60.45	61.67	60.33	60.93	60.93	662,800
19 Sept 2023	60.74	60.77	60.25	60.31	60.31	872,800
18 Sept 2023	60.91	61.12	60.46	60.94	60.94	800,300
15 Sept 2023	61.65	61.69	60.40	60.74	60.74	2,256,300
14 Sept 2023	60.96	61.62	60.72	61.60	61.60	679,200
14 Sept 2023	0.29 Dividend
13 Sept 2023	60.91	61.24	60.72	60.90	60.61	834,900
12 Sept 2023	60.67	61.13	60.47	60.99	60.70	681,900
11 Sept 2023	61.27	61.44	60.04	60.75	60.46	879,600
08 Sept 2023	60.92	61.36	60.61	61.12	60.83	701,400
07 Sept 2023	61.89	62.06	60.48	60.76	60.47	1,353,700
06 Sept 2023	61.92	62.62	61.54	61.98	61.68	573,800
05 Sept 2023	63.45	63.70	61.88	62.13	61.83	1,116,800
01 Sept 2023	63.44	63.91	63.07	63.81	63.51	786,200
31 Aug 2023	63.67	63.83	63.05	63.11	62.81	738,100
30 Aug 2023	63.72	63.96	63.57	63.68	63.38	614,200
29 Aug 2023	63.67	63.84	62.72	63.56	63.26	903,000
28 Aug 2023	63.53	64.16	63.32	63.67	63.37	608,300
25 Aug 2023	63.20	63.50	62.77	63.23	62.93	673,600
24 Aug 2023	62.10	63.11	61.93	62.94	62.64	643,200
23 Aug 2023	61.92	62.89	61.74	62.73	62.43	592,900
22 Aug 2023	62.05	62.62	61.52	61.73	61.44	597,500
21 Aug 2023	61.70	62.39	61.70	62.07	61.77	655,100
18 Aug 2023	61.78	62.37	61.60	61.82	61.53	810,600
17 Aug 2023	62.10	62.67	62.04	62.10	61.80	666,000
16 Aug 2023	62.04	62.34	61.78	62.13	61.83	609,300
15 Aug 2023	62.32	62.69	61.86	62.22	61.92	876,100
14 Aug 2023	63.41	63.48	61.81	62.78	62.48	989,000
11 Aug 2023	63.39	64.44	63.33	63.57	63.27	640,200
10 Aug 2023	63.35	64.51	63.35	63.49	63.19	969,300
09 Aug 2023	63.24	63.76	62.74	63.08	62.78	593,000
08 Aug 2023	62.68	63.31	61.93	63.12	62.82	936,800
07 Aug 2023	65.22	65.50	62.82	62.90	62.60	1,040,000
04 Aug 2023	64.90	66.46	64.57	65.23	64.92	918,700
03 Aug 2023	63.49	64.88	63.28	64.67	64.36	1,361,600
02 Aug 2023	65.00	65.91	63.12	63.67	63.37	2,849,400
01 Aug 2023	66.56	67.79	66.22	67.28	66.96	1,288,200
31 Jul 2023	67.09	67.09	66.19	66.65	66.33	924,000
28 Jul 2023	67.34	67.51	66.40	66.84	66.52	721,200
27 Jul 2023	67.31	67.52	66.56	66.97	66.65	748,900
26 Jul 2023	67.54	67.92	67.00	67.31	66.99	1,031,200
25 Jul 2023	66.03	67.69	65.92	67.55	67.23	756,900
24 Jul 2023	66.77	67.00	66.08	66.16	65.84	970,900
21 Jul 2023	67.84	67.91	66.76	66.81	66.49	989,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Service Corporation International (SCI)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)