New Zealand markets closed

Service Corporation International (SCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.17-0.46 (-0.60%)
At close: 04:00PM EDT
75.63 -0.54 (-0.71%)
After hours: 07:50PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202477.0077.2975.8076.1776.17972,000
03 Oct 202477.2377.5176.6176.6376.63958,800
02 Oct 202477.5978.0477.3377.3777.37680,100
01 Oct 202478.7778.9378.0778.3278.32804,400
30 Sept 202478.3778.9577.7178.9378.931,276,000
27 Sept 202478.7879.4278.1578.3778.37738,800
26 Sept 202478.5778.8277.8678.6178.61822,400
25 Sept 202479.7379.7378.3678.4178.41694,800
24 Sept 202479.3779.7179.1979.5079.50611,900
23 Sept 202479.7379.9579.3179.5079.50683,200
20 Sept 202479.6579.8678.9979.5079.501,668,500
19 Sept 202480.3281.0079.5779.7779.77856,400
18 Sept 202480.2780.4779.4679.5479.54779,200
17 Sept 202480.6081.3280.4680.5680.56770,100
16 Sept 202480.2780.5179.8580.3480.34824,700
13 Sept 202480.0080.2779.7079.8979.89776,200
13 Sept 20240.3 Dividend
12 Sept 202479.3580.0478.6980.0079.70535,100
11 Sept 202478.7979.7578.2379.3879.08548,400
10 Sept 202479.2079.3278.8079.1578.85571,700
09 Sept 202478.0079.7478.0079.0878.78775,700
06 Sept 202478.5279.0977.3377.9177.62869,900
05 Sept 202478.3878.5777.6578.4578.16536,000
04 Sept 202477.8478.2877.2877.9577.66609,900
03 Sept 202478.0478.8777.9278.0677.77899,900
30 Aug 202478.4078.6777.4578.2777.981,565,200
29 Aug 202478.8179.3678.0378.3378.04577,800
28 Aug 202477.9778.6077.8578.3478.05536,800
27 Aug 202477.1878.1176.9378.1077.811,029,300
26 Aug 202478.0078.5277.1777.2876.991,050,000
23 Aug 202476.1777.5676.1777.3977.10738,600
22 Aug 202476.4476.6376.0476.2275.93455,100
21 Aug 202475.0376.4074.7976.3676.07616,200
20 Aug 202475.0375.4074.6874.7874.50671,600
19 Aug 202476.4076.4075.1575.2174.93909,600
16 Aug 202475.8776.8275.7576.4476.15726,700
15 Aug 202475.8876.0275.0575.9275.64696,800
14 Aug 202474.4875.0874.2175.0574.77617,900
13 Aug 202474.3874.5873.8574.4774.19879,900
12 Aug 202475.0975.0974.1574.1873.901,113,700
09 Aug 202474.3075.0773.8575.0474.761,232,000
08 Aug 202474.3075.1873.9774.4074.121,412,300
07 Aug 202473.3474.5872.8273.9973.711,658,100
06 Aug 202471.8573.3771.3072.9672.691,115,500
05 Aug 202471.7472.0070.4671.5371.261,518,000
02 Aug 202474.3674.3771.7073.4073.121,992,700
01 Aug 202473.0076.6672.0074.7274.444,161,200
31 Jul 202480.0180.3778.6879.9179.612,321,900
30 Jul 202478.4380.1578.3680.0179.711,499,100
29 Jul 202477.4078.2376.9278.2077.91927,600
26 Jul 202475.4777.4875.4777.4077.11966,600
25 Jul 202474.6075.9974.5075.0174.73800,500
24 Jul 202475.0175.3274.4074.5374.25748,400
23 Jul 202475.1175.4574.6075.0174.73716,400
22 Jul 202474.5275.2173.8075.2174.93686,400
19 Jul 202474.7974.9073.6774.3874.10611,800
18 Jul 202474.7876.0374.4274.5674.28784,100
17 Jul 202474.9675.5973.9275.0874.80991,900
16 Jul 202472.7474.9572.7474.9174.63673,200
15 Jul 202471.7272.9471.4672.3272.05990,700
12 Jul 202471.9572.5771.7071.7771.501,103,500
11 Jul 202470.2071.6370.2071.5471.27937,100
10 Jul 202469.6669.8168.8469.7569.49590,600
09 Jul 202469.7670.3069.3969.5569.29618,600
08 Jul 202469.9970.4269.4769.8869.62678,200
05 Jul 202469.9670.5869.1169.7169.451,184,500
03 Jul 202470.6871.0969.9870.0869.82464,600
02 Jul 202470.2170.5769.7770.4070.14571,000
01 Jul 202471.1071.9170.2270.3770.11837,700
28 Jun 202471.8872.0770.4671.1370.862,287,500
27 Jun 202472.6072.6971.0971.7571.48851,700
26 Jun 202472.6572.9072.1672.5172.24822,400
25 Jun 202473.2473.6672.5372.8772.60830,900
24 Jun 202473.4573.8472.9673.1972.92867,300
21 Jun 202472.1573.4372.0573.2873.011,615,500
20 Jun 202471.4672.5271.2072.0271.751,465,100
18 Jun 202472.9773.1171.5071.7171.441,712,100
17 Jun 202472.3373.3772.1773.0472.77562,700
14 Jun 202471.9972.9771.6872.4572.181,203,800
14 Jun 20240.3 Dividend
13 Jun 202472.0073.0871.7872.8372.261,044,500
12 Jun 202472.9473.2371.5072.1071.53620,900
11 Jun 202470.7872.0370.4271.9571.38767,500
10 Jun 202470.7771.3470.0871.3170.75857,400
07 Jun 202470.9371.6670.8571.2670.70524,700
06 Jun 202471.4572.0770.9971.2970.73596,200
05 Jun 202471.0471.8270.9371.5771.01773,200
04 Jun 202471.0271.2870.5370.9770.41893,400
03 Jun 202471.7472.0370.7371.3770.81684,700
31 May 202471.0371.6770.6671.6671.101,090,700
30 May 202469.4170.9269.4170.8970.33609,300
29 May 202469.4269.9468.8269.1868.64821,100
28 May 202471.6772.0069.7669.7969.24896,900
24 May 202471.4172.0071.1371.8471.28832,200
23 May 202471.2071.4870.3571.2270.661,126,600
22 May 202470.1371.5069.8271.2170.651,084,100
21 May 202469.4970.1168.5170.1069.551,035,100
20 May 202470.7570.9669.4269.4968.94733,100
17 May 202471.3971.3969.9970.7570.19801,200
16 May 202469.6770.8269.6770.7870.22653,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...