Service Corporation International (BMV:SCI)
Mexico · Delayed Price · Currency is MXN 1,389.00
-17.00 (-1.21%)
At close: May 6, 2025
BMV:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,364.99 | -1.21% | 5 |
| Aug 13, 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,363.72 | 7.41% | 27 |
| Jun 7, 2024 | 1,308.99 | 1,308.99 | 1,308.99 | 1,308.99 | 1,264.23 | 7.86% | 5 |
| Apr 29, 2024 | 1,213.61 | 1,213.61 | 1,213.61 | 1,213.61 | 1,172.11 | -3.34% | 8 |
| Mar 26, 2024 | 1,255.59 | 1,255.59 | 1,255.59 | 1,255.59 | 1,212.65 | 6.77% | 12 |
| Mar 25, 2024 | 1,176.01 | 1,176.01 | 1,176.01 | 1,176.01 | 1,135.80 | -2.41% | 9 |
| Feb 15, 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,158.95 | -1.09% | 170 |
| Feb 13, 2024 | 1,218.29 | 1,218.29 | 1,218.29 | 1,218.29 | 1,171.73 | 25.96% | 8 |
| Oct 2, 2023 | 1,040.00 | 1,040.00 | 967.20 | 967.20 | 925.38 | -7.00% | 3,600 |
| Sep 7, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.28 | -7.55% | 14 |
| Jun 7, 2023 | 1,124.98 | 1,124.98 | 1,124.98 | 1,124.98 | 1,066.76 | 1.29% | 31,812 |
| Jun 5, 2023 | 1,110.63 | 1,110.63 | 1,110.63 | 1,110.63 | 1,053.16 | -0.75% | 79 |
| Jun 1, 2023 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,061.09 | -0.98% | 262 |
| May 30, 2023 | 1,130.03 | 1,130.03 | 1,130.03 | 1,130.03 | 1,071.55 | -2.25% | 79 |
| May 18, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,096.18 | 3.21% | 4,981 |
| May 16, 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,062.04 | -3.03% | 31 |
| May 11, 2023 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 1,095.26 | -5.48% | 370 |
| May 2, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,158.79 | -3.43% | 465 |
| Apr 21, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,199.96 | -1.90% | 116 |
| Apr 14, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,223.24 | 0.22% | 77 |
| Apr 12, 2023 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 1,220.50 | 4.73% | 261 |
| Mar 30, 2023 | 1,232.11 | 1,232.11 | 1,229.03 | 1,229.03 | 1,165.43 | 1.56% | 621 |
| Mar 23, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,147.49 | -2.18% | 121 |
| Mar 16, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,173.09 | 2.92% | 468 |
| Mar 7, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,134.97 | -0.09% | 431 |
| Mar 2, 2023 | 1,203.11 | 1,203.11 | 1,203.11 | 1,203.11 | 1,136.02 | -6.84% | 76 |
| Feb 22, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,219.42 | -1.42% | 62 |
| Feb 17, 2023 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,236.97 | - | 99 |
| Feb 16, 2023 | 1,248.00 | 1,310.00 | 1,248.00 | 1,310.00 | 1,236.95 | 0.65% | 20 |
| Feb 15, 2023 | 1,305.00 | 1,305.00 | 1,266.05 | 1,301.60 | 1,229.01 | -4.29% | 2,980 |
| Feb 13, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,284.16 | 3.82% | 8 |
| Feb 9, 2023 | 1,342.17 | 1,342.17 | 1,295.05 | 1,310.00 | 1,236.95 | -3.68% | 277 |
| Feb 2, 2023 | 1,367.07 | 1,367.07 | 1,360.00 | 1,360.11 | 1,284.26 | 0.90% | 203 |
| Jan 26, 2023 | 1,340.07 | 1,348.00 | 1,300.10 | 1,348.00 | 1,272.83 | 2.74% | 330 |
| Jan 19, 2023 | 1,294.65 | 1,312.00 | 1,294.65 | 1,312.00 | 1,238.83 | 4.96% | 91 |
| Jan 18, 2023 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,180.29 | -9.09% | 5 |
| Jan 17, 2023 | 1,309.51 | 1,374.98 | 1,309.51 | 1,374.98 | 1,298.30 | 2.31% | 2,557 |
| Jan 12, 2023 | 1,351.89 | 1,351.89 | 1,344.00 | 1,344.00 | 1,269.05 | 2.60% | 368 |
| Jan 6, 2023 | 1,278.05 | 1,310.00 | 1,278.05 | 1,310.00 | 1,236.95 | 2.13% | 153 |
| Jan 5, 2023 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.65 | 1,211.12 | -1.53% | 36 |
| Jan 3, 2023 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | 1,230.00 | -2.50% | 63 |
| Dec 30, 2022 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,261.50 | -0.45% | 5 |
| Dec 29, 2022 | 1,307.10 | 1,342.00 | 1,307.10 | 1,342.00 | 1,267.16 | -0.22% | 67 |
| Dec 23, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,269.99 | -0.37% | 5 |
| Dec 22, 2022 | 1,324.03 | 1,350.00 | 1,324.03 | 1,350.00 | 1,274.72 | -0.16% | 177 |
| Dec 20, 2022 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | 1,276.78 | -1.42% | 273 |
| Dec 15, 2022 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 1,295.21 | 3.24% | 14 |
| Dec 8, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,249.50 | -2.57% | 32 |
| Dec 5, 2022 | 1,388.00 | 1,388.00 | 1,363.67 | 1,363.67 | 1,282.48 | 1.16% | 85 |