New Zealand markets close in 5 hours 49 minutes

Service Corporation International (SCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.75-0.06 (-0.09%)
At close: 04:00PM EDT
69.96 +0.21 (+0.30%)
After hours: 06:16PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202470.0070.5469.1169.7569.75716,228
12 Apr 202470.4570.7269.4069.8169.81864,500
11 Apr 202470.3070.7469.8970.5270.52718,200
10 Apr 202470.9370.9369.9870.2670.26802,800
09 Apr 202472.5673.1471.5072.0072.00522,500
08 Apr 202472.5973.0572.3272.4072.40578,200
05 Apr 202471.4572.7171.4572.4972.49535,100
04 Apr 202472.3072.8371.3771.7571.75586,500
03 Apr 202472.5572.6171.7971.9071.90578,000
02 Apr 202472.7773.0172.4072.5572.55702,800
01 Apr 202474.0474.0472.8473.3573.35911,600
28 Mar 202474.6974.9474.0874.2174.21926,500
27 Mar 202473.7874.6973.7874.2274.22736,900
26 Mar 202473.0573.8972.6373.2573.25887,800
25 Mar 202472.8873.2872.3372.7672.76664,100
22 Mar 202473.9974.2372.5072.8872.88773,600
21 Mar 202473.9874.7273.7973.8273.82736,300
20 Mar 202473.0674.0673.0673.7973.79715,000
19 Mar 202472.5473.3372.3673.1273.121,015,900
18 Mar 202472.5373.2972.3672.5072.50707,600
15 Mar 202472.3973.7372.1572.4772.471,650,500
14 Mar 202474.7775.1172.1472.7272.721,128,500
14 Mar 20240.3 Dividend
13 Mar 202475.4975.7274.9875.1674.86691,300
12 Mar 202474.9275.7274.9275.3675.06486,100
11 Mar 202475.3775.7474.3675.1174.81869,700
08 Mar 202474.9075.7574.7475.5675.26789,400
07 Mar 202475.7575.9774.7274.8874.58780,100
06 Mar 202474.5475.6974.2175.5575.251,135,200
05 Mar 202473.6874.5973.5273.8673.57645,500
04 Mar 202473.0173.8472.5773.6773.38682,100
01 Mar 202473.0573.3172.3672.7372.44578,200
29 Feb 202472.9073.4272.4373.1972.90962,400
28 Feb 202471.6772.6471.6772.4372.14568,800
27 Feb 202471.8771.8771.2971.7171.42577,600
26 Feb 202472.1272.7171.5671.7671.47683,700
23 Feb 202471.7972.9071.5672.6572.36815,300
22 Feb 202471.4272.2371.1671.9671.67855,100
21 Feb 202470.9871.8670.8671.7971.50594,400
20 Feb 202471.6372.8170.6370.9870.70846,800
16 Feb 202471.1072.8270.9071.8771.581,579,100
15 Feb 202470.8971.7770.2171.3871.10889,000
14 Feb 202470.4570.6369.3370.5870.30953,500
13 Feb 202467.8370.1566.0569.7569.471,844,300
12 Feb 202467.3568.6367.3568.1467.87938,000
09 Feb 202466.1367.4666.0767.2466.97962,000
08 Feb 202465.5566.3365.0966.2165.951,398,500
07 Feb 202465.6965.7565.1565.3165.051,092,700
06 Feb 202467.2067.2864.1065.6765.411,416,100
05 Feb 202467.3567.6766.3967.2566.98880,300
02 Feb 202467.4867.9467.0967.7467.47873,500
01 Feb 202467.3268.1766.7468.1567.88581,400
31 Jan 202468.3368.7466.9167.1266.85839,200
30 Jan 202468.5968.9767.9968.1167.841,061,300
29 Jan 202469.2269.2968.2369.1768.89908,400
26 Jan 202470.2070.2469.1969.2668.98712,700
25 Jan 202469.6270.1869.3469.9869.70847,500
24 Jan 202469.2569.5368.2668.9468.66632,600
23 Jan 202469.3569.7168.5869.3669.081,108,600
22 Jan 202467.7669.1967.4569.0968.81903,100
19 Jan 202467.5767.7266.8467.3967.12738,400
18 Jan 202467.5567.9167.0567.5467.27471,600
17 Jan 202467.4368.1766.9967.3567.08458,100
16 Jan 202467.6368.5067.4068.2768.00700,500
12 Jan 202467.5668.3667.2768.2367.961,024,900
11 Jan 202466.7967.1566.0067.0266.75487,600
10 Jan 202467.1767.2166.0666.6366.36596,500
09 Jan 202467.3767.9367.1667.3167.04733,400
08 Jan 202467.4568.0867.3567.6867.41763,000
05 Jan 202467.6868.7067.3067.6067.331,029,300
04 Jan 202467.3068.4367.0768.1167.84826,900
03 Jan 202468.2068.7267.3867.3967.121,048,500
02 Jan 202468.2469.3667.8669.0768.79781,000
29 Dec 202368.5268.8468.3668.4568.18530,200
28 Dec 202368.4068.7768.1868.6068.33500,600
27 Dec 202368.2668.7668.1968.7068.43742,100
26 Dec 202368.3868.5568.0868.0867.81453,800
22 Dec 202368.2868.8367.9868.3668.09437,700
21 Dec 202368.3568.4367.5468.1367.86528,300
20 Dec 202368.8769.0167.7767.8367.56713,900
19 Dec 202369.2769.5268.8468.9968.71654,600
18 Dec 202368.3969.0368.0168.8768.60884,800
15 Dec 202368.4968.9167.5268.1667.892,640,900
14 Dec 202368.1969.2667.8668.8468.571,250,700
14 Dec 20230.29 Dividend
13 Dec 202366.0567.4665.5767.3966.831,020,700
12 Dec 202366.2066.6065.8366.1865.63605,100
11 Dec 202365.1766.3964.8366.1865.63965,200
08 Dec 202365.3166.0664.7765.2664.72973,200
07 Dec 202365.2065.7564.9065.2364.69904,000
06 Dec 202364.7465.2364.5965.2064.66956,600
05 Dec 202363.8865.0763.8864.6064.071,328,400
04 Dec 202361.3864.3861.3864.2863.751,786,700
01 Dec 202361.3161.7360.6561.5461.03698,400
30 Nov 202361.3561.8661.0361.2760.761,033,900
29 Nov 202361.0161.6760.9061.0260.51679,500
28 Nov 202361.0161.0960.6060.6160.11497,000
27 Nov 202360.9461.5960.8061.1660.65799,700
24 Nov 202361.0861.6360.8761.3360.82352,700
22 Nov 202360.8661.1460.2361.0160.50646,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...