Stock Quote

Service Corp International (NY: SCI )

52.29 USD +0.25 (+0.48%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 52.31 52.60 52.20 52.29 760,643 +0.25(+0.48%)
Apr 15, 2021 51.98 52.42 51.74 52.04 675,731 +0.36(+0.70%)
Apr 14, 2021 51.50 51.97 51.23 51.68 1,524,221 +0.17(+0.33%)
Apr 13, 2021 51.68 52.14 51.37 51.51 479,041 -0.52(-1.00%)
Apr 12, 2021 51.52 52.11 51.52 52.03 558,492 +0.31(+0.60%)
Apr 09, 2021 51.71 52.30 51.47 51.72 573,200 +0.09(+0.17%)
Apr 08, 2021 51.58 51.92 51.06 51.63 1,591,763 +0.02(+0.04%)
Apr 07, 2021 52.46 52.46 51.60 51.61 621,823 -0.78(-1.49%)
Apr 06, 2021 51.90 52.78 51.90 52.39 682,158 +0.38(+0.73%)
Apr 05, 2021 52.60 52.88 51.73 52.01 628,120 -0.36(-0.69%)
Apr 01, 2021 51.07 52.92 50.79 52.37 1,430,500 +1.32(+2.59%)
Mar 31, 2021 51.67 51.94 50.96 51.05 871,746 -0.40(-0.78%)
Mar 30, 2021 51.04 51.65 51.04 51.45 647,963 +0.38(+0.74%)
Mar 29, 2021 51.19 51.73 50.49 51.07 734,467 -0.23(-0.45%)
Mar 26, 2021 50.39 51.34 50.07 51.30 818,200 +1.34(+2.68%)
Mar 25, 2021 49.08 50.04 48.99 49.96 740,882 +0.76(+1.54%)
Mar 24, 2021 49.58 49.91 49.19 49.20 558,585 -0.26(-0.53%)
Mar 23, 2021 48.84 50.00 48.76 49.46 988,246 +0.56(+1.15%)
Mar 22, 2021 48.72 49.34 48.40 48.90 1,354,636 -0.18(-0.37%)
Mar 19, 2021 48.96 49.60 48.76 49.08 2,655,700 +0.26(+0.53%)
Mar 18, 2021 49.46 49.98 48.77 48.82 1,527,664 -0.82(-1.65%)
Mar 17, 2021 49.34 49.68 48.96 49.64 601,709 +0.23(+0.47%)
Mar 16, 2021 49.62 49.76 48.69 49.41 697,574 -0.09(-0.18%)
Mar 15, 2021 48.31 49.56 48.24 49.50 892,082 +1.39(+2.89%)
Mar 12, 2021 48.04 48.55 47.99 48.11 717,800 -0.07(-0.15%)
Mar 11, 2021 47.50 48.56 47.34 48.18 1,030,397 +0.98(+2.08%)
Mar 10, 2021 47.71 47.96 47.02 47.20 1,376,030 -0.37(-0.78%)
Mar 09, 2021 48.48 48.67 47.51 47.57 757,501 -0.27(-0.56%)
Mar 08, 2021 47.56 48.34 47.31 47.84 791,424 +0.34(+0.72%)
Mar 05, 2021 46.37 47.60 45.80 47.50 741,500 +1.31(+2.84%)
Mar 04, 2021 46.88 46.98 45.63 46.19 894,740 -0.84(-1.79%)
Mar 03, 2021 47.54 47.84 46.99 47.03 831,827 -0.51(-1.07%)
Mar 02, 2021 49.18 49.28 47.33 47.54 1,028,264 -1.82(-3.69%)
Mar 01, 2021 48.41 49.61 48.13 49.36 1,956,643 +1.60(+3.35%)
Feb 26, 2021 48.31 48.76 47.76 47.76 866,500 -0.34(-0.71%)
Feb 25, 2021 48.16 48.63 47.64 48.10 905,540 -0.24(-0.50%)
Feb 24, 2021 49.65 50.07 48.29 48.34 1,265,548 -1.48(-2.97%)
Feb 23, 2021 50.20 50.21 49.16 49.82 685,722 -0.27(-0.54%)
Feb 22, 2021 49.10 50.33 49.06 50.09 840,694 +0.88(+1.79%)
Feb 19, 2021 48.79 49.22 48.40 49.21 1,037,500 +0.73(+1.51%)
Feb 18, 2021 48.83 48.94 48.01 48.48 1,671,391 -0.63(-1.28%)
Feb 17, 2021 50.30 50.46 48.72 49.11 1,725,325 -1.63(-3.21%)
Feb 16, 2021 54.26 54.33 50.74 50.74 2,419,596 -3.38(-6.25%)
Feb 12, 2021 53.83 54.36 53.40 54.12 975,200 +0.00(+0.00%)
Feb 11, 2021 53.41 54.12 52.90 54.12 942,890 +0.68(+1.27%)
Feb 10, 2021 53.16 53.66 52.88 53.44 809,350 +0.59(+1.12%)
Feb 09, 2021 52.71 53.08 52.15 52.85 573,971 +0.32(+0.61%)
Feb 08, 2021 52.69 52.77 51.75 52.53 530,299 +0.06(+0.11%)
Feb 05, 2021 52.24 52.58 51.91 52.47 468,700 +0.53(+1.02%)
Feb 04, 2021 51.17 51.97 51.17 51.94 492,298 +0.90(+1.76%)
Feb 03, 2021 50.94 51.35 50.76 51.04 465,062 -0.06(-0.12%)
Feb 02, 2021 51.03 51.67 50.91 51.10 585,612 +0.39(+0.77%)
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.