New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202365.3166.0664.7765.2665.26973,200
07 Dec 202365.2065.7564.9065.2365.23904,000
06 Dec 202364.7465.2364.5965.2065.20956,600
05 Dec 202363.8865.0763.8864.6064.601,328,400
04 Dec 202361.3864.3861.3864.2864.281,786,700
01 Dec 202361.3161.7360.6561.5461.54698,400
30 Nov 202361.3561.8661.0361.2761.271,033,900
29 Nov 202361.0161.6760.9061.0261.02679,500
28 Nov 202361.0161.0960.6060.6160.61497,000
27 Nov 202360.9461.5960.8061.1661.16799,700
24 Nov 202361.0861.6360.8761.3361.33352,700
22 Nov 202360.8661.1460.2361.0161.01646,300
21 Nov 202360.3260.8160.0360.3960.39526,600
20 Nov 202360.6660.8360.2660.3760.37664,500
17 Nov 202360.2260.9560.1860.8060.80869,700
16 Nov 202360.3260.6059.5459.7759.77719,200
15 Nov 202360.6261.5660.3360.5460.541,177,200
14 Nov 202359.3560.6959.0960.6560.65867,200
13 Nov 202357.7058.4157.4958.3158.31789,000
10 Nov 202357.4358.2857.0357.9457.94937,400
09 Nov 202358.3158.5457.2057.2757.27923,200
08 Nov 202358.6258.7157.5058.1458.141,046,300
07 Nov 202358.8959.0258.3258.5558.55984,600
06 Nov 202358.8359.2757.7959.0959.091,351,500
03 Nov 202360.8460.8958.8859.0959.091,539,400
02 Nov 202356.9961.2456.3860.7960.792,804,100
01 Nov 202354.5754.5752.8953.5253.521,794,700
31 Oct 202354.3354.7454.1554.4254.42804,000
30 Oct 202354.0954.7053.9554.0854.08806,300
27 Oct 202354.3554.3753.3153.6153.61720,900
26 Oct 202353.9254.7553.8254.3754.37804,900
25 Oct 202353.8754.3853.7053.8153.81563,400
24 Oct 202353.7054.5553.5754.1654.16702,300
23 Oct 202353.6754.5853.5053.5353.531,061,900
20 Oct 202354.7054.9753.7153.9453.94945,500
19 Oct 202355.6656.0854.5454.7354.731,623,100
18 Oct 202356.0656.3355.6455.8155.81907,700
17 Oct 202355.0856.7755.0756.3156.311,211,700
16 Oct 202354.1555.5053.8955.2855.28783,800
13 Oct 202353.7654.2353.7053.8453.84914,500
12 Oct 202354.9755.1053.2553.6753.67804,300
11 Oct 202355.7055.8554.6555.0155.01965,500
10 Oct 202355.2055.8754.9655.6655.661,231,000
09 Oct 202354.4155.4354.3455.3255.32809,600
06 Oct 202354.4954.9854.2454.5054.50629,900
05 Oct 202354.8655.1854.0754.6554.65965,500
04 Oct 202354.7555.0854.5154.9554.95995,200
03 Oct 202354.7755.1954.1654.9054.901,965,600
02 Oct 202356.9757.1355.0155.6455.641,648,600
29 Sept 202357.0257.9557.0257.1457.142,164,400
28 Sept 202356.9257.1456.0856.5756.571,514,000
27 Sept 202357.8558.0856.5656.9656.961,386,200
26 Sept 202358.2558.4657.5857.7257.721,224,100
25 Sept 202359.0059.4558.4858.5358.53720,000
22 Sept 202359.3859.7059.1359.1359.13884,900
21 Sept 202360.6960.6959.3059.3559.35687,000
20 Sept 202360.4561.6760.3360.9360.93662,800
19 Sept 202360.7460.7760.2560.3160.31872,800
18 Sept 202360.9161.1260.4660.9460.94800,300
15 Sept 202361.6561.6960.4060.7460.742,256,300
14 Sept 202360.9661.6260.7261.6061.60679,200
14 Sept 20230.29 Dividend
13 Sept 202360.9161.2460.7260.9060.61834,900
12 Sept 202360.6761.1360.4760.9960.70681,900
11 Sept 202361.2761.4460.0460.7560.46879,600
08 Sept 202360.9261.3660.6161.1260.83701,400
07 Sept 202361.8962.0660.4860.7660.471,353,700
06 Sept 202361.9262.6261.5461.9861.68573,800
05 Sept 202363.4563.7061.8862.1361.831,116,800
01 Sept 202363.4463.9163.0763.8163.51786,200
31 Aug 202363.6763.8363.0563.1162.81738,100
30 Aug 202363.7263.9663.5763.6863.38614,200
29 Aug 202363.6763.8462.7263.5663.26903,000
28 Aug 202363.5364.1663.3263.6763.37608,300
25 Aug 202363.2063.5062.7763.2362.93673,600
24 Aug 202362.1063.1161.9362.9462.64643,200
23 Aug 202361.9262.8961.7462.7362.43592,900
22 Aug 202362.0562.6261.5261.7361.44597,500
21 Aug 202361.7062.3961.7062.0761.77655,100
18 Aug 202361.7862.3761.6061.8261.53810,600
17 Aug 202362.1062.6762.0462.1061.80666,000
16 Aug 202362.0462.3461.7862.1361.83609,300
15 Aug 202362.3262.6961.8662.2261.92876,100
14 Aug 202363.4163.4861.8162.7862.48989,000
11 Aug 202363.3964.4463.3363.5763.27640,200
10 Aug 202363.3564.5163.3563.4963.19969,300
09 Aug 202363.2463.7662.7463.0862.78593,000
08 Aug 202362.6863.3161.9363.1262.82936,800
07 Aug 202365.2265.5062.8262.9062.601,040,000
04 Aug 202364.9066.4664.5765.2364.92918,700
03 Aug 202363.4964.8863.2864.6764.361,361,600
02 Aug 202365.0065.9163.1263.6763.372,849,400
01 Aug 202366.5667.7966.2267.2866.961,288,200
31 Jul 202367.0967.0966.1966.6566.33924,000
28 Jul 202367.3467.5166.4066.8466.52721,200
27 Jul 202367.3167.5266.5666.9766.65748,900
26 Jul 202367.5467.9267.0067.3166.991,031,200
25 Jul 202366.0367.6965.9267.5567.23756,900
24 Jul 202366.7767.0066.0866.1665.84970,900
21 Jul 202367.8467.9166.7666.8166.49989,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...