Indicators

Service Corp International (NY: SCI )

71.66 +0.77 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.03	44.49	43.77	44.39	763,498	+0.35(+0.80%)
Sep 27, 2019	43.80	44.29	43.55	44.03	1,452,903	+0.50(+1.15%)
Sep 26, 2019	44.02	44.29	43.51	43.53	990,807	-0.49(-1.12%)
Sep 25, 2019	43.70	44.24	43.69	44.03	1,026,940	+0.34(+0.79%)
Sep 24, 2019	43.93	44.08	43.47	43.68	597,117	-0.04(-0.09%)
Sep 23, 2019	43.42	43.95	43.42	43.72	644,801	+0.16(+0.36%)
Sep 20, 2019	43.90	43.90	43.44	43.56	1,680,171	-0.17(-0.38%)
Sep 19, 2019	44.03	44.25	43.68	43.73	949,479	-0.17(-0.38%)
Sep 18, 2019	44.22	44.33	43.49	43.90	492,167	-0.22(-0.51%)
Sep 17, 2019	43.51	44.21	43.22	44.12	1,027,031	+0.40(+0.91%)
Sep 16, 2019	44.83	44.83	43.51	43.72	1,020,190	-1.36(-3.03%)
Sep 13, 2019	44.26	45.11	44.17	45.08	1,074,840	+1.09(+2.47%)
Sep 12, 2019	43.69	44.25	43.56	44.00	1,009,142	+0.54(+1.24%)
Sep 11, 2019	43.17	43.56	43.00	43.46	570,255	+0.44(+1.03%)
Sep 10, 2019	43.04	43.05	42.31	43.02	640,078	-0.14(-0.32%)
Sep 09, 2019	43.41	43.47	42.89	43.15	1,016,571	-0.06(-0.15%)
Sep 06, 2019	43.26	43.51	42.94	43.22	503,102	+0.07(+0.17%)
Sep 05, 2019	43.01	43.27	42.84	43.14	385,901	+0.36(+0.84%)
Sep 04, 2019	42.99	43.02	42.31	42.78	645,066	+0.18(+0.41%)

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.