Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
78.61
+0.20 (0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 78.57 | 78.82 | 77.86 | 78.61 | 78.61 | 0.26% | 822,358 |
| Sep 25, 2024 | 79.73 | 79.73 | 78.36 | 78.41 | 78.41 | -1.37% | 694,754 |
| Sep 24, 2024 | 79.37 | 79.71 | 79.20 | 79.50 | 79.50 | - | 611,901 |
| Sep 23, 2024 | 79.73 | 79.95 | 79.31 | 79.50 | 79.50 | - | 683,206 |
| Sep 20, 2024 | 79.65 | 79.87 | 78.99 | 79.50 | 79.50 | -0.34% | 1,668,501 |
| Sep 19, 2024 | 80.32 | 81.00 | 79.57 | 79.77 | 79.77 | 0.29% | 856,381 |
| Sep 18, 2024 | 80.27 | 80.47 | 79.46 | 79.54 | 79.54 | -1.27% | 779,231 |
| Sep 17, 2024 | 80.60 | 81.32 | 80.46 | 80.56 | 80.56 | 0.27% | 770,100 |
| Sep 16, 2024 | 80.27 | 80.51 | 79.85 | 80.34 | 80.34 | 0.56% | 824,738 |
| Sep 13, 2024 | 80.00 | 80.27 | 79.70 | 79.89 | 79.89 | -0.14% | 776,223 |
| Sep 12, 2024 | 79.35 | 80.04 | 78.69 | 80.00 | 79.70 | 0.78% | 535,060 |
| Sep 11, 2024 | 78.79 | 79.75 | 78.23 | 79.38 | 79.08 | 0.29% | 548,372 |
| Sep 10, 2024 | 79.20 | 79.32 | 78.80 | 79.15 | 78.85 | 0.09% | 571,674 |
| Sep 9, 2024 | 78.00 | 79.74 | 78.00 | 79.08 | 78.78 | 1.50% | 775,744 |
| Sep 6, 2024 | 78.52 | 79.09 | 77.33 | 77.91 | 77.62 | -0.69% | 869,863 |
| Sep 5, 2024 | 78.38 | 78.57 | 77.65 | 78.45 | 78.16 | 0.64% | 536,028 |
| Sep 4, 2024 | 77.84 | 78.28 | 77.28 | 77.95 | 77.66 | -0.14% | 609,921 |
| Sep 3, 2024 | 78.04 | 78.87 | 77.92 | 78.06 | 77.77 | -0.27% | 899,914 |
| Aug 30, 2024 | 78.40 | 78.67 | 77.45 | 78.27 | 77.98 | -0.08% | 1,565,177 |
| Aug 29, 2024 | 78.81 | 79.36 | 78.03 | 78.33 | 78.04 | -0.01% | 577,780 |
| Aug 28, 2024 | 77.97 | 78.60 | 77.85 | 78.34 | 78.05 | 0.31% | 536,825 |
| Aug 27, 2024 | 77.18 | 78.11 | 76.93 | 78.10 | 77.81 | 1.06% | 1,029,279 |
| Aug 26, 2024 | 78.00 | 78.52 | 77.17 | 77.28 | 76.99 | -0.14% | 1,049,956 |
| Aug 23, 2024 | 76.17 | 77.56 | 76.17 | 77.39 | 77.10 | 1.54% | 738,752 |
| Aug 22, 2024 | 76.44 | 76.63 | 76.04 | 76.22 | 75.94 | -0.18% | 455,128 |
| Aug 21, 2024 | 75.03 | 76.40 | 74.79 | 76.36 | 76.07 | 2.11% | 616,245 |
| Aug 20, 2024 | 75.03 | 75.40 | 74.68 | 74.78 | 74.50 | -0.57% | 671,559 |
| Aug 19, 2024 | 76.40 | 76.40 | 75.15 | 75.21 | 74.93 | -1.61% | 909,663 |
| Aug 16, 2024 | 75.87 | 76.82 | 75.75 | 76.44 | 76.15 | 0.68% | 726,733 |
| Aug 15, 2024 | 75.88 | 76.02 | 75.05 | 75.92 | 75.64 | 1.16% | 696,766 |
| Aug 14, 2024 | 74.48 | 75.08 | 74.21 | 75.05 | 74.77 | 0.78% | 617,927 |
| Aug 13, 2024 | 74.38 | 74.59 | 73.85 | 74.47 | 74.19 | 0.39% | 879,940 |
| Aug 12, 2024 | 75.09 | 75.09 | 74.15 | 74.18 | 73.90 | -1.15% | 1,113,688 |
| Aug 9, 2024 | 74.30 | 75.07 | 73.85 | 75.04 | 74.76 | 0.86% | 1,232,018 |
| Aug 8, 2024 | 74.30 | 75.18 | 73.97 | 74.40 | 74.12 | 0.55% | 1,412,327 |
| Aug 7, 2024 | 73.34 | 74.58 | 72.82 | 73.99 | 73.71 | 1.41% | 1,658,126 |
| Aug 6, 2024 | 71.85 | 73.37 | 71.30 | 72.96 | 72.69 | 2.00% | 1,115,520 |
| Aug 5, 2024 | 71.74 | 72.00 | 70.46 | 71.53 | 71.26 | -2.55% | 1,518,133 |
| Aug 2, 2024 | 74.36 | 74.37 | 71.70 | 73.40 | 73.13 | -1.77% | 1,992,740 |
| Aug 1, 2024 | 73.00 | 76.66 | 72.00 | 74.72 | 74.44 | -6.49% | 4,161,158 |
| Jul 31, 2024 | 80.01 | 80.37 | 78.68 | 79.91 | 79.61 | -0.12% | 2,321,895 |
| Jul 30, 2024 | 78.43 | 80.15 | 78.36 | 80.01 | 79.71 | 2.31% | 1,499,147 |
| Jul 29, 2024 | 77.40 | 78.23 | 76.92 | 78.20 | 77.91 | 1.03% | 927,646 |
| Jul 26, 2024 | 75.47 | 77.48 | 75.47 | 77.40 | 77.11 | 3.19% | 966,645 |
| Jul 25, 2024 | 74.60 | 75.99 | 74.50 | 75.01 | 74.73 | 0.64% | 800,525 |
| Jul 24, 2024 | 75.01 | 75.32 | 74.40 | 74.53 | 74.25 | -0.64% | 748,395 |
| Jul 23, 2024 | 75.11 | 75.45 | 74.60 | 75.01 | 74.73 | -0.27% | 716,444 |
| Jul 22, 2024 | 74.52 | 75.21 | 73.80 | 75.21 | 74.93 | 1.12% | 686,352 |
| Jul 19, 2024 | 74.79 | 74.90 | 73.67 | 74.38 | 74.10 | -0.24% | 612,009 |
| Jul 18, 2024 | 74.78 | 76.03 | 74.42 | 74.56 | 74.28 | -0.69% | 784,105 |
| Jul 17, 2024 | 74.96 | 75.59 | 73.92 | 75.08 | 74.80 | 0.23% | 991,857 |
| Jul 16, 2024 | 72.74 | 74.95 | 72.74 | 74.91 | 74.63 | 3.58% | 673,220 |
| Jul 15, 2024 | 71.72 | 72.94 | 71.46 | 72.32 | 72.05 | 0.77% | 990,660 |
| Jul 12, 2024 | 71.95 | 72.57 | 71.70 | 71.77 | 71.50 | 0.32% | 1,103,496 |
| Jul 11, 2024 | 70.20 | 71.63 | 70.20 | 71.54 | 71.27 | 2.57% | 937,053 |
| Jul 10, 2024 | 69.66 | 69.81 | 68.84 | 69.75 | 69.49 | 0.29% | 590,573 |
| Jul 9, 2024 | 69.76 | 70.30 | 69.39 | 69.55 | 69.29 | -0.47% | 618,592 |
| Jul 8, 2024 | 69.99 | 70.42 | 69.47 | 69.88 | 69.62 | 0.24% | 678,227 |
| Jul 5, 2024 | 69.96 | 70.58 | 69.11 | 69.71 | 69.45 | -0.53% | 1,184,540 |
| Jul 3, 2024 | 70.68 | 71.09 | 69.98 | 70.08 | 69.82 | -0.45% | 464,551 |
| Jul 2, 2024 | 70.21 | 70.57 | 69.77 | 70.40 | 70.14 | 0.04% | 571,002 |
| Jul 1, 2024 | 71.10 | 71.91 | 70.22 | 70.37 | 70.11 | -1.07% | 837,730 |
| Jun 28, 2024 | 71.88 | 72.07 | 70.46 | 71.13 | 70.86 | -0.86% | 2,287,509 |
| Jun 27, 2024 | 72.60 | 72.69 | 71.09 | 71.75 | 71.48 | -1.05% | 851,714 |
| Jun 26, 2024 | 72.65 | 72.90 | 72.16 | 72.51 | 72.24 | -0.49% | 822,420 |
| Jun 25, 2024 | 73.24 | 73.66 | 72.53 | 72.87 | 72.60 | -0.44% | 830,862 |
| Jun 24, 2024 | 73.45 | 73.84 | 72.96 | 73.19 | 72.92 | -0.12% | 867,297 |
| Jun 21, 2024 | 72.15 | 73.43 | 72.05 | 73.28 | 73.01 | 1.75% | 1,615,518 |
| Jun 20, 2024 | 71.46 | 72.52 | 71.20 | 72.02 | 71.75 | 0.43% | 1,465,052 |
| Jun 18, 2024 | 72.97 | 73.11 | 71.50 | 71.71 | 71.44 | -1.82% | 1,712,124 |
| Jun 17, 2024 | 72.33 | 73.37 | 72.17 | 73.04 | 72.77 | 0.81% | 562,727 |
| Jun 14, 2024 | 71.99 | 72.98 | 71.68 | 72.45 | 72.18 | -0.52% | 1,203,784 |
| Jun 13, 2024 | 72.00 | 73.09 | 71.78 | 72.83 | 72.26 | 1.01% | 1,044,536 |
| Jun 12, 2024 | 72.94 | 73.23 | 71.50 | 72.10 | 71.53 | 0.21% | 620,914 |
| Jun 11, 2024 | 70.78 | 72.03 | 70.42 | 71.95 | 71.39 | 0.90% | 767,456 |
| Jun 10, 2024 | 70.77 | 71.34 | 70.08 | 71.31 | 70.75 | 0.07% | 857,428 |
| Jun 7, 2024 | 70.93 | 71.66 | 70.85 | 71.26 | 70.70 | -0.04% | 524,717 |
| Jun 6, 2024 | 71.45 | 72.07 | 70.99 | 71.29 | 70.73 | -0.39% | 596,161 |
| Jun 5, 2024 | 71.04 | 71.82 | 70.93 | 71.57 | 71.01 | 0.85% | 773,247 |
| Jun 4, 2024 | 71.02 | 71.28 | 70.53 | 70.97 | 70.41 | -0.56% | 893,414 |
| Jun 3, 2024 | 71.74 | 72.03 | 70.72 | 71.37 | 70.81 | -0.40% | 684,724 |
| May 31, 2024 | 71.03 | 71.67 | 70.66 | 71.66 | 71.10 | 1.09% | 1,090,681 |
| May 30, 2024 | 69.41 | 70.92 | 69.41 | 70.89 | 70.33 | 2.47% | 609,257 |
| May 29, 2024 | 69.42 | 69.95 | 68.82 | 69.18 | 68.64 | -0.87% | 821,130 |
| May 28, 2024 | 71.67 | 72.00 | 69.76 | 69.79 | 69.24 | -2.85% | 896,870 |
| May 24, 2024 | 71.41 | 72.00 | 71.13 | 71.84 | 71.28 | 0.87% | 832,155 |
| May 23, 2024 | 71.20 | 71.48 | 70.35 | 71.22 | 70.66 | 0.01% | 1,126,647 |
| May 22, 2024 | 70.13 | 71.50 | 69.82 | 71.21 | 70.65 | 1.58% | 1,084,051 |
| May 21, 2024 | 69.49 | 70.11 | 68.51 | 70.10 | 69.55 | 0.88% | 1,035,078 |
| May 20, 2024 | 70.75 | 70.96 | 69.42 | 69.49 | 68.95 | -1.78% | 733,118 |
| May 17, 2024 | 71.39 | 71.39 | 69.99 | 70.75 | 70.20 | -0.04% | 801,236 |
| May 16, 2024 | 69.67 | 70.82 | 69.67 | 70.78 | 70.22 | 1.43% | 653,422 |
| May 15, 2024 | 70.36 | 70.70 | 69.49 | 69.78 | 69.23 | -0.31% | 674,804 |
| May 14, 2024 | 70.68 | 71.38 | 69.94 | 70.00 | 69.45 | -0.19% | 664,099 |
| May 13, 2024 | 69.72 | 70.59 | 69.38 | 70.13 | 69.58 | 0.96% | 655,308 |
| May 10, 2024 | 71.20 | 71.20 | 68.80 | 69.46 | 68.92 | -1.93% | 811,741 |
| May 9, 2024 | 69.35 | 70.83 | 69.04 | 70.83 | 70.27 | 2.13% | 1,041,275 |
| May 8, 2024 | 68.09 | 69.63 | 67.83 | 69.35 | 68.81 | 2.03% | 1,440,531 |
| May 7, 2024 | 68.11 | 68.47 | 67.82 | 67.97 | 67.44 | -0.18% | 1,182,627 |
| May 6, 2024 | 67.89 | 68.14 | 67.22 | 68.09 | 67.56 | 0.74% | 1,036,757 |