Skip to main content

Service Corp International (NY: SCI )

70.75 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 63.46 63.46 62.27 62.53 1,216,353 -0.99(-1.56%)
May 30, 2023 63.20 63.71 62.95 63.52 974,320 +0.25(+0.39%)
May 26, 2023 62.34 63.43 61.83 63.28 914,609 +1.43(+2.30%)
May 25, 2023 62.66 62.87 61.79 61.85 681,290 -0.68(-1.08%)
May 24, 2023 62.67 62.92 62.08 62.53 1,037,233 -0.26(-0.41%)
May 23, 2023 63.49 63.49 61.65 62.78 1,525,399 -0.95(-1.50%)
May 22, 2023 64.42 64.56 63.60 63.74 1,033,081 -0.65(-1.01%)
May 19, 2023 64.49 64.63 64.09 64.39 866,219 +0.03(+0.05%)
May 18, 2023 64.27 64.46 63.91 64.36 587,982 +0.08(+0.12%)
May 17, 2023 64.17 64.61 63.77 64.28 859,118 +0.39(+0.62%)
May 16, 2023 64.19 64.20 63.76 63.89 731,410 -0.61(-0.94%)
May 15, 2023 64.86 65.13 64.26 64.49 543,644 -0.46(-0.71%)
May 12, 2023 65.14 65.56 64.26 64.96 592,668 +0.06(+0.09%)
May 11, 2023 65.17 65.60 64.32 64.90 647,975 -0.70(-1.06%)
May 10, 2023 65.07 65.63 64.61 65.60 559,115 +0.71(+1.09%)
May 09, 2023 64.49 65.07 64.23 64.89 642,355 +0.44(+0.69%)
May 08, 2023 63.90 64.50 63.70 64.45 927,501 +0.47(+0.74%)
May 05, 2023 64.22 64.83 63.85 63.97 800,787 +0.29(+0.45%)
May 04, 2023 64.74 65.15 63.57 63.69 1,243,594 -1.39(-2.13%)
May 03, 2023 67.01 68.30 64.88 65.07 1,945,702 -1.85(-2.76%)
May 02, 2023 66.84 67.85 64.03 66.92 3,746,569 -3.46(-4.92%)
May 01, 2023 69.29 70.56 68.82 70.38 1,627,324 +1.39(+2.01%)
Apr 28, 2023 68.91 69.60 68.77 69.00 983,026 +0.11(+0.16%)
Apr 27, 2023 68.73 69.12 68.27 68.89 823,137 -0.06(-0.09%)
Apr 26, 2023 68.23 69.06 68.00 68.95 1,081,074 +0.53(+0.78%)
Apr 25, 2023 69.02 69.02 68.30 68.42 726,365 -0.65(-0.94%)
Apr 24, 2023 69.19 69.59 68.94 69.07 600,214 -0.29(-0.41%)
Apr 21, 2023 69.38 69.52 69.04 69.35 673,452 +0.19(+0.27%)
Apr 20, 2023 69.19 69.40 69.00 69.16 404,069 -0.28(-0.40%)
Apr 19, 2023 69.69 70.15 69.20 69.44 574,873 -0.16(-0.23%)
Apr 18, 2023 69.95 70.19 69.48 69.60 744,707 -0.42(-0.60%)
Apr 17, 2023 70.07 70.15 69.40 70.02 604,632 +0.00(+0.00%)
Apr 14, 2023 70.33 71.01 69.88 70.02 705,955 -0.54(-0.77%)
Apr 13, 2023 70.52 70.66 69.65 70.56 867,721 +0.31(+0.45%)
Apr 12, 2023 70.97 71.15 70.00 70.25 971,425 -0.63(-0.89%)
Apr 11, 2023 68.92 71.07 68.78 70.87 1,343,322 +1.93(+2.79%)
Apr 10, 2023 68.28 69.02 67.31 68.95 1,208,751 +0.29(+0.43%)
Apr 06, 2023 69.11 69.11 67.81 68.65 1,176,732 -0.42(-0.61%)
Apr 05, 2023 68.17 69.19 68.17 69.08 763,047 +1.04(+1.53%)
Apr 04, 2023 67.98 68.18 67.31 68.03 672,047 +0.08(+0.12%)
Apr 03, 2023 67.75 68.33 67.28 67.96 823,506 +0.34(+0.51%)
Mar 31, 2023 67.23 67.75 67.23 67.61 1,019,316 +0.87(+1.30%)
Mar 30, 2023 66.12 66.85 66.02 66.75 850,996 +0.68(+1.03%)
Mar 29, 2023 65.52 66.19 65.50 66.07 1,103,149 +0.75(+1.14%)
Mar 28, 2023 65.79 66.10 65.03 65.32 1,110,059 -0.34(-0.52%)
Mar 27, 2023 65.58 66.34 65.39 65.66 1,291,771 +0.39(+0.60%)
Mar 24, 2023 63.75 65.29 63.34 65.27 1,505,059 +1.23(+1.92%)
Mar 23, 2023 63.97 64.96 63.76 64.04 1,205,912 +0.28(+0.43%)
Mar 22, 2023 64.80 65.02 63.76 63.77 989,601 -1.03(-1.59%)
Mar 21, 2023 64.95 65.44 64.41 64.80 820,912 +0.51(+0.80%)
Mar 20, 2023 64.50 64.77 63.92 64.29 781,650 +0.24(+0.37%)
Mar 17, 2023 63.93 64.34 63.40 64.05 1,905,072 -0.75(-1.15%)
Mar 16, 2023 64.05 65.01 63.33 64.80 994,472 +0.49(+0.76%)
Mar 15, 2023 62.86 64.36 62.55 64.31 1,115,503 +0.35(+0.55%)
Mar 14, 2023 63.47 64.28 63.14 63.95 1,103,743 +1.56(+2.51%)
Mar 13, 2023 62.78 63.41 62.37 62.39 960,238 -0.87(-1.38%)
Mar 10, 2023 63.66 64.34 63.07 63.26 1,244,893 -0.61(-0.95%)
Mar 09, 2023 64.55 64.80 63.84 63.87 689,405 -0.73(-1.14%)
Mar 08, 2023 64.68 65.31 64.26 64.60 678,521 -0.25(-0.39%)
Mar 07, 2023 65.80 65.90 64.84 64.86 678,379 -0.90(-1.37%)
Mar 06, 2023 66.13 66.19 65.62 65.76 737,319 -0.41(-0.62%)
Mar 03, 2023 65.71 66.26 65.38 66.17 630,552 +0.66(+1.00%)
Mar 02, 2023 65.57 66.10 65.24 65.51 743,486 -0.12(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.