SCI - Service Corporation International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 202036.3239.5736.0138.7338.732,336,300
Mar 26, 202035.9637.8635.7637.1637.161,906,100
Mar 25, 202037.9939.2035.5935.7935.792,252,300
Mar 24, 202037.3238.8735.7737.4837.481,331,500
Mar 23, 202035.7237.2835.0135.7435.741,950,100
Mar 20, 202035.5939.0034.8635.9435.942,534,500
Mar 19, 202036.6939.6434.4534.8634.862,498,200
Mar 18, 202038.5240.2135.2536.7336.731,973,000
Mar 17, 202042.3542.4439.0940.9140.912,342,000
Mar 16, 202043.5346.0240.1441.3441.342,926,300
Mar 13, 202044.0047.5043.3547.4347.433,371,800
Mar 12, 202044.0246.5042.2542.3942.392,925,200
Mar 12, 20200.19 Dividend
Mar 11, 202048.8449.6845.9247.0846.891,882,700
Mar 10, 202050.5551.3247.3849.6049.402,357,800
Mar 09, 202048.2550.1048.0449.5949.391,996,300
Mar 06, 202051.3452.5950.1451.5551.341,271,600
Mar 05, 202051.8852.7651.7952.6952.481,140,800
Mar 04, 202050.4252.8950.0952.8352.621,129,500
Mar 03, 202050.4751.4949.4349.6149.411,014,200
Mar 02, 202048.0550.4647.4750.4350.231,479,500
Feb 28, 202047.4348.1646.5247.7947.602,097,100
Feb 27, 202049.8750.5148.5948.5948.391,081,000
Feb 26, 202051.5952.4549.8550.3750.171,324,000
Feb 25, 202052.0452.4851.4351.5951.381,390,500
Feb 24, 202051.6052.5251.4551.9451.731,302,500
Feb 21, 202052.0052.7451.8252.5352.321,061,900
Feb 20, 202050.9852.0050.9251.9951.78838,000
Feb 19, 202050.4551.2150.4250.9650.751,190,200
Feb 18, 202050.9152.4450.1250.6950.491,318,600
Feb 14, 202048.7550.1048.4049.9649.761,305,100
Feb 13, 202048.3248.7048.0948.6448.44572,700
Feb 12, 202047.7648.5447.7048.5248.32627,300
Feb 11, 202047.5047.9747.2547.5847.39387,200
Feb 10, 202047.0347.4946.8947.4147.22410,300
Feb 07, 202047.1647.4946.8747.0246.83584,500
Feb 06, 202047.1847.4047.0547.2047.01521,500
Feb 05, 202046.7947.3046.5647.1146.921,554,800
Feb 04, 202049.0049.2246.5146.7046.511,409,000
Feb 03, 202048.0948.8048.0948.3948.19635,600
Jan 31, 202048.2148.2747.4247.9547.76749,300
Jan 30, 202048.0848.6247.8548.3148.12520,100
Jan 29, 202048.3648.6648.2148.3948.19377,400
Jan 28, 202047.7448.4847.7148.2848.09434,900
Jan 27, 202047.3348.0247.0847.5847.39785,700
Jan 24, 202048.4148.6847.6947.9047.71602,700
Jan 23, 202048.3448.5748.1148.3548.15719,000
Jan 22, 202048.6949.2048.4348.6148.41636,800
Jan 21, 202048.2548.5748.0748.4948.29478,700
Jan 17, 202048.5048.7348.3948.5048.30433,100
Jan 16, 202048.1248.4748.0348.4548.25494,600
Jan 15, 202047.6948.2247.6247.9547.76661,300
Jan 14, 202047.5547.7047.0247.6247.43562,400
Jan 13, 202047.4147.7547.3647.7047.51392,100
Jan 10, 202047.1447.5446.9247.4147.22506,600
Jan 09, 202046.8347.3146.6446.9846.79526,700
Jan 08, 202046.4247.0446.1746.6346.441,098,800
Jan 07, 202046.6947.5046.5146.5446.35747,900
Jan 06, 202046.1446.7246.1146.6346.44766,500
Jan 03, 202045.7146.3245.6246.2746.08668,700
Jan 02, 202046.2246.2545.6546.2046.01657,300
Dec 31, 201946.1746.5045.9846.0345.84832,100
Dec 30, 201946.1246.2545.9046.1545.96493,300
Dec 27, 201946.1246.3345.9646.1445.95578,500
Dec 26, 201945.8246.4345.6346.0545.86393,400
Dec 24, 201945.9646.0145.6945.7045.52241,600
Dec 23, 201945.8945.9345.5945.8745.68553,100
Dec 20, 201945.6846.1345.6545.8145.632,532,500
Dec 19, 201945.7945.9745.4245.5545.37628,900
Dec 18, 201945.6846.0145.6245.8045.62960,100
Dec 17, 201945.6945.8745.4845.6445.46761,400
Dec 16, 201945.7945.9745.5545.5945.41766,100
Dec 13, 201945.2545.9245.1445.6545.47882,300
Dec 12, 201945.0445.7544.9945.4045.22917,300
Dec 12, 20190.18 Dividend
Dec 11, 201944.5445.3644.3845.2544.891,273,300
Dec 10, 201943.8044.4043.6044.3644.011,100,300
Dec 09, 201944.1544.4043.5243.7943.441,039,600
Dec 06, 201944.0944.4143.9644.0143.661,287,800
Dec 05, 201943.5243.8843.4743.8243.47690,900
Dec 04, 201943.2443.6543.2443.4443.09867,600
Dec 03, 201944.0144.1943.1743.2442.891,292,800
Dec 02, 201944.2344.5144.1144.3443.99733,900
Nov 29, 201944.3644.5843.9944.0243.67382,200
Nov 27, 201944.2044.5744.2044.3944.03551,300
Nov 26, 201943.7544.4243.7544.1743.82862,100
Nov 25, 201943.6343.9843.4543.8643.51977,500
Nov 22, 201943.1243.5542.9343.3943.04883,700
Nov 21, 201943.7843.9043.1443.2442.89589,100
Nov 20, 201943.3343.8543.1343.7543.40896,700
Nov 19, 201943.7543.9243.3343.3843.03530,400
Nov 18, 201943.5343.9343.3443.6843.33662,800
Nov 15, 201943.5043.7043.2443.5743.22842,300
Nov 14, 201943.7143.7643.1943.4543.10731,300
Nov 13, 201943.8844.2343.7243.7843.43646,100
Nov 12, 201944.1044.4043.9744.0643.71636,500
Nov 11, 201943.7244.3543.6643.9943.64653,400
Nov 08, 201944.2244.4743.8944.0043.65585,200
Nov 07, 201944.1644.6643.7444.1543.801,238,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...