SCI - Service Corporation International

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202364.2964.8164.0464.6264.62957,800
26 May 202363.4264.5362.9064.3764.37899,100
25 May 202363.7463.9662.8662.9262.92669,700
24 May 202363.7564.0163.1563.6163.611,019,600
23 May 202364.5964.5962.7263.8763.871,499,400
22 May 202365.5365.6864.7064.8464.841,015,500
19 May 202365.6165.7565.2065.5065.50851,500
18 May 202365.3865.5865.0165.4765.47578,000
17 May 202365.2865.7364.8765.3965.39844,500
16 May 202365.3065.3164.8664.9964.99719,000
15 May 202365.9866.2665.3765.6165.61534,400
12 May 202366.2766.6965.3766.0866.08582,600
11 May 202366.3066.7365.4466.0266.02637,000
10 May 202366.1966.7665.7366.7366.73549,600
09 May 202365.6066.1965.3466.0166.01631,400
08 May 202365.0065.6264.8065.5665.56911,700
05 May 202365.3365.9564.9565.0865.08787,200
04 May 202365.8666.2764.6764.7964.791,222,500
03 May 202368.1769.4866.0066.2066.201,912,600
02 May 202368.0069.0265.1468.0868.083,682,900
01 May 202370.4971.7970.0171.6071.601,599,600
28 Apr 202370.1070.8169.9670.1970.19966,300
27 Apr 202369.9270.3269.4570.0870.08809,100
26 Apr 202369.4170.2669.1870.1470.141,062,700
25 Apr 202370.2170.2169.4869.6069.60714,000
24 Apr 202370.3970.7970.1370.2670.26590,000
21 Apr 202370.5870.7270.2370.5570.55662,000
20 Apr 202370.3970.6070.1970.3670.36397,200
19 Apr 202370.9071.3670.4070.6470.64565,100
18 Apr 202371.1671.4070.6870.8070.80732,100
17 Apr 202371.2871.3670.6071.2371.23594,400
14 Apr 202371.5572.2471.0971.2371.23694,000
13 Apr 202371.7471.8870.8671.7871.78853,000
12 Apr 202372.2072.3971.2171.4671.46954,900
11 Apr 202370.1172.3069.9772.1072.101,320,500
10 Apr 202369.4670.2168.4770.1470.141,188,200
06 Apr 202370.3070.3068.9869.8469.841,156,700
05 Apr 202369.3570.3969.3570.2770.27750,100
04 Apr 202369.1669.3668.4769.2169.21660,600
03 Apr 202368.9269.5168.4469.1369.13809,500
31 Mar 202368.3968.9268.3968.7868.781,002,000
30 Mar 202367.2668.0167.1767.9067.90836,500
29 Mar 202366.6567.3366.6367.2167.211,084,400
28 Mar 202366.9367.2466.1566.4566.451,091,200
27 Mar 202366.7167.4966.5366.8066.801,269,800
24 Mar 202364.8566.4264.4366.4066.401,479,500
23 Mar 202365.0866.0864.8665.1565.151,185,400
22 Mar 202365.9266.1464.8664.8764.87972,800
21 Mar 202366.0766.5765.5265.9265.92807,000
20 Mar 202365.6265.8965.0365.4065.40768,400
17 Mar 202365.0465.4664.5065.1665.161,872,700
16 Mar 202365.1666.1364.4265.9265.92975,600
15 Mar 202363.9565.4763.6365.4265.421,096,500
14 Mar 202364.5765.3964.2365.0665.061,085,000
14 Mar 20230.27 Dividend
13 Mar 202364.1464.7963.7263.7463.47939,900
10 Mar 202365.0465.7464.4464.6364.361,218,600
09 Mar 202365.9566.2065.2265.2564.97674,800
08 Mar 202366.0866.7265.6566.0065.72664,200
07 Mar 202367.2267.3266.2466.2665.98664,000
06 Mar 202367.5667.6267.0467.1866.90721,700
03 Mar 202367.1367.6966.8067.6067.31617,200
02 Mar 202366.9967.5366.6566.9366.65727,800
01 Mar 202367.3167.8366.9167.0566.77799,600
28 Feb 202367.8668.3467.5267.5367.24855,900
27 Feb 202368.6069.7568.0968.2067.91869,300
24 Feb 202369.1669.4168.3468.6868.39945,800
23 Feb 202370.6971.3369.5769.6169.321,149,300
22 Feb 202370.6271.2770.2970.4670.16788,800
21 Feb 202370.8271.6270.5470.6870.381,462,200
17 Feb 202371.8172.2670.9371.4371.131,126,400
16 Feb 202369.9772.1969.4971.5571.251,472,000
15 Feb 202372.3873.3267.3570.0169.712,189,800
14 Feb 202372.3372.8571.9872.5272.211,266,700
13 Feb 202371.0872.1971.0772.1171.80616,400
10 Feb 202370.0971.4570.0871.2370.93770,200
09 Feb 202371.4471.8270.2370.2369.93774,200
08 Feb 202371.1771.5670.4871.0070.70751,500
07 Feb 202371.7472.1070.7571.4371.13716,400
06 Feb 202373.5173.7771.9972.1671.85936,300
03 Feb 202373.4574.1973.1973.8173.50629,200
02 Feb 202374.0974.6673.0873.3173.001,213,200
01 Feb 202373.9674.5673.3274.2573.941,126,100
31 Jan 202372.3974.2372.3974.1573.841,128,700
30 Jan 202372.6573.3671.9872.2271.91909,100
27 Jan 202371.9972.9771.6372.8272.51964,700
26 Jan 202371.4872.0071.3771.9071.60685,400
25 Jan 202370.5871.1769.6571.1670.86782,300
24 Jan 202370.4471.7470.4370.8070.50828,500
23 Jan 202370.4471.1270.1371.0070.70794,700
20 Jan 202369.7670.3069.3470.2469.94909,400
19 Jan 202369.2670.0168.8869.4269.13716,600
18 Jan 202369.9370.5769.3769.3769.08537,800
17 Jan 202371.2271.9169.8469.9369.63870,900
13 Jan 202370.9271.7070.6071.1570.85530,200
12 Jan 202371.7572.2471.0471.2370.93824,200
11 Jan 202371.1771.5470.2671.4371.13928,400
10 Jan 202369.7070.8269.7070.8270.52564,100
09 Jan 202369.2570.7169.0069.9869.68940,000
06 Jan 202368.5169.5368.5169.3269.03590,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...