Service Corporation International Common Stock (SCI)

77.14
+0.64 (0.84%)
NYSE · Last Trade: Oct 3rd, 6:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Service Corporation International Common Stock (SCI)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202676.6277.5576.4677.141,075,04677.14
10/01/202676.5777.6976.3076.501,054,93276.50
9/30/202677.0677.3676.1576.15923,75576.15
9/29/202676.6177.9776.5176.831,398,10576.83
9/28/202677.7078.7377.0077.07957,50477.07
9/25/202677.4278.6277.1177.841,010,13077.84
9/24/202677.6978.5077.3877.751,190,02577.75
9/23/202678.0278.5677.6577.85610,37477.85
9/22/202678.4978.9277.5878.11889,92478.11
9/21/202677.6478.2877.1977.56810,51377.56
9/18/202678.6479.2777.5577.762,324,46677.76
9/17/202680.7981.4678.9979.04909,69279.04
9/16/202681.0781.8380.0180.69911,69780.69
9/15/202680.6681.7280.2181.20924,91481.20
9/14/202683.0583.3581.0781.28984,28880.92
9/11/202680.5482.4680.3982.211,191,72381.85
9/10/202680.3581.2879.4879.73815,10579.38
9/09/202680.6280.7078.9379.69619,22279.34
9/08/202681.2282.1980.9280.99850,36080.63
9/04/202681.7882.8381.6782.21894,08181.85
9/03/202681.4982.9780.7582.78654,47482.41
9/02/202681.7281.7580.7581.09528,45280.73
9/01/202682.1283.0381.3581.43700,45081.07
8/31/202683.4883.4981.5781.64657,06981.28
8/28/202683.5484.0183.1683.36634,71882.99
8/27/202684.4884.7383.4583.47736,90783.10
8/26/202684.3886.1784.3885.38659,00485.00
8/25/202683.3884.5083.3584.45625,00384.08
8/24/202683.4284.7783.3984.23641,99783.86
8/21/202683.7583.9083.0683.29579,69882.92
8/20/202682.7884.0482.4083.37632,86783.00
8/19/202682.9483.9182.3383.21635,82782.84
8/18/202683.4584.3382.3382.36704,84982.00
8/17/202683.5884.2882.5282.53730,62382.16
8/14/202683.1284.3483.1284.23644,83683.86
8/13/202684.1185.0182.8683.12797,72382.75
8/12/202683.5884.5482.3884.40718,92484.03
8/11/202682.8584.2882.8083.35775,54282.98
8/10/202683.7484.4382.8983.40758,80983.03
8/07/202684.5086.0983.9585.01986,64084.63
8/06/202685.9986.2283.6384.96975,56584.58
8/05/202685.7185.7283.6785.341,161,48884.96
8/04/202684.7285.8783.9785.601,455,28685.22
8/03/202686.2087.6885.5085.931,197,23185.55
7/31/202685.4786.7384.7186.191,714,61085.81
7/30/202689.9590.9985.0585.291,691,65184.91
7/29/202685.1385.7783.7585.681,949,25985.30
7/28/202683.9485.9683.1484.981,553,28684.60
7/27/202682.5083.9682.4782.731,188,38382.36
7/24/202679.6182.7478.9782.331,771,88481.97
7/23/202677.3079.8076.8279.341,286,98078.99
7/22/202677.8978.3477.1177.351,266,43577.01
7/21/202677.5178.0677.0277.201,188,24476.86
7/20/202678.4278.8677.4778.00881,58177.65
7/17/202680.6281.0178.5878.721,012,09378.37
7/16/202678.4480.1578.4479.671,200,14079.32
7/15/202678.1679.5877.6377.981,077,24277.63
7/14/202678.3879.2878.3678.831,027,52278.48
7/13/202678.2979.8678.1479.641,092,77779.29
7/10/202676.6377.6676.4077.47775,59677.13
7/09/202675.8776.8875.8776.63820,31676.29
7/08/202678.5978.5976.6076.761,305,77676.42
7/07/202678.5179.4177.5878.371,295,73278.02
7/06/202678.2078.2076.8777.78901,74977.44