NYSE - Nasdaq Real Time Price USD

Service Corporation International (SCI)

69.94 +0.39 (+0.57%)
As of 9:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 69.40 70.07 69.39 69.94 69.94 11,791
Apr 22, 2024 69.40 69.67 68.86 69.55 69.55 935,800
Apr 19, 2024 68.37 68.93 67.96 68.79 68.79 1,056,100
Apr 18, 2024 68.82 68.95 67.97 68.26 68.26 686,000
Apr 17, 2024 69.55 69.61 68.45 68.51 68.51 508,000
Apr 16, 2024 69.79 69.93 69.11 69.29 69.29 629,900
Apr 15, 2024 70.00 70.55 69.11 69.75 69.75 725,400
Apr 12, 2024 70.45 70.72 69.40 69.81 69.81 864,500
Apr 11, 2024 70.30 70.74 69.89 70.52 70.52 718,200
Apr 10, 2024 70.93 70.93 69.98 70.26 70.26 802,800
Apr 9, 2024 72.56 73.14 71.50 72.00 72.00 522,500
Apr 8, 2024 72.59 73.05 72.32 72.40 72.40 578,200
Apr 5, 2024 71.45 72.71 71.45 72.49 72.49 535,100
Apr 4, 2024 72.30 72.83 71.37 71.75 71.75 586,500
Apr 3, 2024 72.55 72.61 71.79 71.90 71.90 578,000
Apr 2, 2024 72.77 73.01 72.40 72.55 72.55 702,800
Apr 1, 2024 74.04 74.04 72.84 73.35 73.35 911,600
Mar 28, 2024 74.69 74.94 74.08 74.21 74.21 926,500
Mar 27, 2024 73.78 74.69 73.78 74.22 74.22 736,900
Mar 26, 2024 73.05 73.89 72.63 73.25 73.25 887,800
Mar 25, 2024 72.88 73.28 72.33 72.76 72.76 664,100
Mar 22, 2024 73.99 74.23 72.50 72.88 72.88 773,600
Mar 21, 2024 73.98 74.72 73.79 73.82 73.82 736,300
Mar 20, 2024 73.06 74.06 73.06 73.79 73.79 715,000
Mar 19, 2024 72.54 73.33 72.36 73.12 73.12 1,015,900
Mar 18, 2024 72.53 73.29 72.36 72.50 72.50 707,600
Mar 15, 2024 72.39 73.73 72.15 72.47 72.47 1,650,500
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 74.77 75.11 72.14 72.72 72.72 1,128,500
Mar 13, 2024 75.49 75.72 74.98 75.16 74.86 691,300
Mar 12, 2024 74.92 75.72 74.92 75.36 75.06 486,100
Mar 11, 2024 75.37 75.74 74.36 75.11 74.81 869,700
Mar 8, 2024 74.90 75.75 74.74 75.56 75.26 789,400
Mar 7, 2024 75.75 75.97 74.72 74.88 74.58 780,100
Mar 6, 2024 74.54 75.69 74.21 75.55 75.25 1,135,200
Mar 5, 2024 73.68 74.59 73.52 73.86 73.57 645,500
Mar 4, 2024 73.01 73.84 72.57 73.67 73.38 682,100
Mar 1, 2024 73.05 73.31 72.36 72.73 72.44 578,200
Feb 29, 2024 72.90 73.42 72.43 73.19 72.90 962,400
Feb 28, 2024 71.67 72.64 71.67 72.43 72.14 568,800
Feb 27, 2024 71.87 71.87 71.29 71.71 71.42 577,600
Feb 26, 2024 72.12 72.71 71.56 71.76 71.47 683,700
Feb 23, 2024 71.79 72.90 71.56 72.65 72.36 815,300
Feb 22, 2024 71.42 72.23 71.16 71.96 71.67 855,100
Feb 21, 2024 70.98 71.86 70.86 71.79 71.50 594,400
Feb 20, 2024 71.63 72.81 70.63 70.98 70.70 846,800
Feb 16, 2024 71.10 72.82 70.90 71.87 71.58 1,579,100
Feb 15, 2024 70.89 71.77 70.21 71.38 71.10 889,000
Feb 14, 2024 70.45 70.63 69.33 70.58 70.30 953,500
Feb 13, 2024 67.83 70.15 66.05 69.75 69.47 1,844,300
Feb 12, 2024 67.35 68.63 67.35 68.14 67.87 938,000
Feb 9, 2024 66.13 67.46 66.07 67.24 66.97 962,000
Feb 8, 2024 65.55 66.33 65.09 66.21 65.95 1,398,500
Feb 7, 2024 65.69 65.75 65.15 65.31 65.05 1,092,700
Feb 6, 2024 67.20 67.28 64.10 65.67 65.41 1,416,100
Feb 5, 2024 67.35 67.67 66.39 67.25 66.98 880,300
Feb 2, 2024 67.48 67.94 67.09 67.74 67.47 873,500
Feb 1, 2024 67.32 68.17 66.74 68.15 67.88 581,400
Jan 31, 2024 68.33 68.74 66.91 67.12 66.85 839,200
Jan 30, 2024 68.59 68.97 67.99 68.11 67.84 1,061,300
Jan 29, 2024 69.22 69.29 68.23 69.17 68.89 908,400
Jan 26, 2024 70.20 70.24 69.19 69.26 68.98 712,700
Jan 25, 2024 69.62 70.18 69.34 69.98 69.70 847,500
Jan 24, 2024 69.25 69.53 68.26 68.94 68.66 632,600
Jan 23, 2024 69.35 69.71 68.58 69.36 69.08 1,108,600
Jan 22, 2024 67.76 69.19 67.45 69.09 68.81 903,100
Jan 19, 2024 67.57 67.72 66.84 67.39 67.12 738,400
Jan 18, 2024 67.55 67.91 67.05 67.54 67.27 471,600
Jan 17, 2024 67.43 68.17 66.99 67.35 67.08 458,100
Jan 16, 2024 67.63 68.50 67.40 68.27 68.00 700,500
Jan 12, 2024 67.56 68.36 67.27 68.23 67.96 1,024,900
Jan 11, 2024 66.79 67.15 66.00 67.02 66.75 487,600
Jan 10, 2024 67.17 67.21 66.06 66.63 66.36 596,500
Jan 9, 2024 67.37 67.93 67.16 67.31 67.04 733,400
Jan 8, 2024 67.45 68.08 67.35 67.68 67.41 763,000
Jan 5, 2024 67.68 68.70 67.30 67.60 67.33 1,029,300
Jan 4, 2024 67.30 68.43 67.07 68.11 67.84 826,900
Jan 3, 2024 68.20 68.72 67.38 67.39 67.12 1,048,500
Jan 2, 2024 68.24 69.36 67.86 69.07 68.79 781,000
Dec 29, 2023 68.52 68.84 68.36 68.45 68.18 530,200
Dec 28, 2023 68.40 68.77 68.18 68.60 68.33 500,600
Dec 27, 2023 68.26 68.76 68.19 68.70 68.43 742,100
Dec 26, 2023 68.38 68.55 68.08 68.08 67.81 453,800
Dec 22, 2023 68.28 68.83 67.98 68.36 68.09 437,700
Dec 21, 2023 68.35 68.43 67.54 68.13 67.86 528,300
Dec 20, 2023 68.87 69.01 67.77 67.83 67.56 713,900
Dec 19, 2023 69.27 69.52 68.84 68.99 68.71 654,600
Dec 18, 2023 68.39 69.03 68.01 68.87 68.60 884,800
Dec 15, 2023 68.49 68.91 67.52 68.16 67.89 2,640,900
Dec 14, 2023 0.29 Dividend
Dec 14, 2023 68.19 69.26 67.86 68.84 68.57 1,250,700
Dec 13, 2023 66.05 67.46 65.57 67.39 66.83 1,020,700
Dec 12, 2023 66.20 66.60 65.83 66.18 65.63 605,100
Dec 11, 2023 65.17 66.39 64.83 66.18 65.63 965,200
Dec 8, 2023 65.31 66.06 64.77 65.26 64.72 973,200
Dec 7, 2023 65.20 65.75 64.90 65.23 64.69 904,000
Dec 6, 2023 64.74 65.23 64.59 65.20 64.66 956,600
Dec 5, 2023 63.88 65.07 63.88 64.60 64.07 1,328,400
Dec 4, 2023 61.38 64.38 61.38 64.28 63.75 1,786,700
Dec 1, 2023 61.31 61.73 60.65 61.54 61.03 698,400
Nov 30, 2023 61.35 61.86 61.03 61.27 60.76 1,033,900
Nov 29, 2023 61.01 61.67 60.90 61.02 60.51 679,500
Nov 28, 2023 61.01 61.09 60.60 60.61 60.11 497,000
Nov 27, 2023 60.94 61.59 60.80 61.16 60.65 799,700
Nov 24, 2023 61.08 61.63 60.87 61.33 60.82 352,700
Nov 22, 2023 60.86 61.14 60.23 61.01 60.50 646,300
Nov 21, 2023 60.32 60.81 60.03 60.39 59.89 526,600
Nov 20, 2023 60.66 60.83 60.26 60.37 59.87 664,500
Nov 17, 2023 60.22 60.95 60.18 60.80 60.30 869,700
Nov 16, 2023 60.32 60.60 59.54 59.77 59.28 719,200
Nov 15, 2023 60.62 61.56 60.33 60.54 60.04 1,177,200
Nov 14, 2023 59.35 60.69 59.09 60.65 60.15 867,200
Nov 13, 2023 57.70 58.41 57.49 58.31 57.83 789,000
Nov 10, 2023 57.43 58.28 57.03 57.94 57.46 937,400
Nov 9, 2023 58.31 58.54 57.20 57.27 56.80 923,200
Nov 8, 2023 58.62 58.71 57.50 58.14 57.66 1,046,300
Nov 7, 2023 58.89 59.02 58.32 58.55 58.07 984,600
Nov 6, 2023 58.83 59.27 57.79 59.09 58.60 1,351,500
Nov 3, 2023 60.84 60.89 58.88 59.09 58.60 1,539,400
Nov 2, 2023 56.99 61.24 56.38 60.79 60.29 2,804,100
Nov 1, 2023 54.57 54.57 52.89 53.52 53.08 1,794,700
Oct 31, 2023 54.33 54.74 54.15 54.42 53.97 804,000
Oct 30, 2023 54.09 54.70 53.95 54.08 53.63 806,300
Oct 27, 2023 54.35 54.37 53.31 53.61 53.17 720,900
Oct 26, 2023 53.92 54.75 53.82 54.37 53.92 804,900
Oct 25, 2023 53.87 54.38 53.70 53.81 53.36 563,400
Oct 24, 2023 53.70 54.55 53.57 54.16 53.71 702,300
Oct 23, 2023 53.67 54.58 53.50 53.53 53.09 1,061,900
Oct 20, 2023 54.70 54.97 53.71 53.94 53.49 945,500
Oct 19, 2023 55.66 56.08 54.54 54.73 54.28 1,623,100
Oct 18, 2023 56.06 56.33 55.64 55.81 55.35 907,700
Oct 17, 2023 55.08 56.77 55.07 56.31 55.84 1,211,700
Oct 16, 2023 54.15 55.50 53.89 55.28 54.82 783,800
Oct 13, 2023 53.76 54.23 53.70 53.84 53.39 914,500
Oct 12, 2023 54.97 55.10 53.25 53.67 53.23 804,300
Oct 11, 2023 55.70 55.85 54.65 55.01 54.55 965,500
Oct 10, 2023 55.20 55.87 54.96 55.66 55.20 1,231,000
Oct 9, 2023 54.41 55.43 54.34 55.32 54.86 809,600
Oct 6, 2023 54.49 54.98 54.24 54.50 54.05 629,900
Oct 5, 2023 54.86 55.18 54.07 54.65 54.20 965,500
Oct 4, 2023 54.75 55.08 54.51 54.95 54.50 995,200
Oct 3, 2023 54.77 55.19 54.16 54.90 54.45 1,965,600
Oct 2, 2023 56.97 57.13 55.01 55.64 55.18 1,648,600
Sep 29, 2023 57.02 57.95 57.02 57.14 56.67 2,164,400
Sep 28, 2023 56.92 57.14 56.08 56.57 56.10 1,514,000
Sep 27, 2023 57.85 58.08 56.56 56.96 56.49 1,386,200
Sep 26, 2023 58.25 58.46 57.58 57.72 57.24 1,224,100
Sep 25, 2023 59.00 59.45 58.48 58.53 58.05 720,000
Sep 22, 2023 59.38 59.70 59.13 59.13 58.64 884,900
Sep 21, 2023 60.69 60.69 59.30 59.35 58.86 687,000
Sep 20, 2023 60.45 61.67 60.33 60.93 60.43 662,800
Sep 19, 2023 60.74 60.77 60.25 60.31 59.81 872,800
Sep 18, 2023 60.91 61.12 60.46 60.94 60.44 800,300
Sep 15, 2023 61.65 61.69 60.40 60.74 60.24 2,256,300
Sep 14, 2023 0.29 Dividend
Sep 14, 2023 60.96 61.62 60.72 61.60 61.09 679,200
Sep 13, 2023 60.91 61.24 60.72 60.90 60.11 834,900
Sep 12, 2023 60.67 61.13 60.47 60.99 60.20 681,900
Sep 11, 2023 61.27 61.44 60.04 60.75 59.96 879,600
Sep 8, 2023 60.92 61.36 60.61 61.12 60.33 701,400
Sep 7, 2023 61.89 62.06 60.48 60.76 59.97 1,353,700
Sep 6, 2023 61.92 62.62 61.54 61.98 61.17 573,800
Sep 5, 2023 63.45 63.70 61.88 62.13 61.32 1,116,800
Sep 1, 2023 63.44 63.91 63.07 63.81 62.98 786,200
Aug 31, 2023 63.67 63.83 63.05 63.11 62.29 738,100
Aug 30, 2023 63.72 63.96 63.57 63.68 62.85 614,200
Aug 29, 2023 63.67 63.84 62.72 63.56 62.73 903,000
Aug 28, 2023 63.53 64.16 63.32 63.67 62.84 608,300
Aug 25, 2023 63.20 63.50 62.77 63.23 62.41 673,600
Aug 24, 2023 62.10 63.11 61.93 62.94 62.12 643,200
Aug 23, 2023 61.92 62.89 61.74 62.73 61.91 592,900
Aug 22, 2023 62.05 62.62 61.52 61.73 60.93 597,500
Aug 21, 2023 61.70 62.39 61.70 62.07 61.26 655,100
Aug 18, 2023 61.78 62.37 61.60 61.82 61.02 810,600
Aug 17, 2023 62.10 62.67 62.04 62.10 61.29 666,000
Aug 16, 2023 62.04 62.34 61.78 62.13 61.32 609,300
Aug 15, 2023 62.32 62.69 61.86 62.22 61.41 876,100
Aug 14, 2023 63.41 63.48 61.81 62.78 61.96 989,000
Aug 11, 2023 63.39 64.44 63.33 63.57 62.74 640,200
Aug 10, 2023 63.35 64.51 63.35 63.49 62.66 969,300
Aug 9, 2023 63.24 63.76 62.74 63.08 62.26 593,000
Aug 8, 2023 62.68 63.31 61.93 63.12 62.30 936,800
Aug 7, 2023 65.22 65.50 62.82 62.90 62.08 1,040,000
Aug 4, 2023 64.90 66.46 64.57 65.23 64.38 918,700
Aug 3, 2023 63.49 64.88 63.28 64.67 63.83 1,361,600
Aug 2, 2023 65.00 65.91 63.12 63.67 62.84 2,849,400
Aug 1, 2023 66.56 67.79 66.22 67.28 66.41 1,288,200
Jul 31, 2023 67.09 67.09 66.19 66.65 65.78 924,000
Jul 28, 2023 67.34 67.51 66.40 66.84 65.97 721,200
Jul 27, 2023 67.31 67.52 66.56 66.97 66.10 748,900
Jul 26, 2023 67.54 67.92 67.00 67.31 66.43 1,031,200
Jul 25, 2023 66.03 67.69 65.92 67.55 66.67 756,900
Jul 24, 2023 66.77 67.00 66.08 66.16 65.30 970,900
Jul 21, 2023 67.84 67.91 66.76 66.81 65.94 989,200
Jul 20, 2023 67.00 67.67 66.09 67.49 66.61 1,055,500
Jul 19, 2023 65.57 66.67 64.46 66.62 65.75 2,549,600
Jul 18, 2023 65.87 66.01 64.82 65.70 64.85 1,433,400
Jul 17, 2023 66.81 67.03 65.11 65.73 64.88 1,529,500
Jul 14, 2023 66.98 67.14 65.85 67.08 66.21 850,500
Jul 13, 2023 66.45 67.02 65.81 66.74 65.87 880,000
Jul 12, 2023 66.21 66.48 65.66 66.34 65.48 877,100
Jul 11, 2023 64.38 65.71 64.21 65.60 64.75 855,800
Jul 10, 2023 64.41 65.31 64.17 64.19 63.36 623,300
Jul 7, 2023 64.51 65.39 64.29 64.41 63.57 1,064,900
Jul 6, 2023 63.80 64.48 63.48 64.38 63.54 977,700
Jul 5, 2023 65.22 65.36 64.11 64.23 63.40 840,900
Jul 3, 2023 64.10 65.91 64.05 65.51 64.66 730,700
Jun 30, 2023 64.98 65.08 64.53 64.59 63.75 1,603,900
Jun 29, 2023 64.01 65.14 63.95 64.79 63.95 650,000
Jun 28, 2023 63.99 64.27 63.75 64.07 63.24 794,900
Jun 27, 2023 63.97 64.58 63.87 64.10 63.27 617,600
Jun 26, 2023 63.37 64.70 63.37 64.10 63.27 758,700
Jun 23, 2023 64.98 65.52 63.41 63.57 62.74 2,030,200
Jun 22, 2023 65.79 65.79 64.85 65.50 64.65 801,500
Jun 21, 2023 65.17 65.91 64.81 65.68 64.83 752,700
Jun 20, 2023 65.89 66.17 64.89 65.32 64.47 790,600
Jun 16, 2023 66.43 66.84 65.85 66.21 65.35 1,946,600
Jun 15, 2023 64.89 66.30 64.50 66.24 65.38 816,000
Jun 14, 2023 0.27 Dividend
Jun 14, 2023 66.58 67.09 65.57 65.73 64.88 957,900
Jun 13, 2023 65.38 67.08 64.99 66.70 65.57 1,128,200
Jun 12, 2023 64.27 64.97 64.09 64.95 63.85 574,800
Jun 9, 2023 64.31 64.81 63.70 64.07 62.98 721,400
Jun 8, 2023 65.17 65.28 64.38 64.40 63.31 791,200
Jun 7, 2023 64.61 65.26 64.49 65.17 64.06 705,700
Jun 6, 2023 63.23 64.77 63.20 64.73 63.63 905,400
Jun 5, 2023 64.35 64.64 63.38 63.56 62.48 821,600
Jun 2, 2023 64.23 64.71 63.99 64.64 63.54 883,900
Jun 1, 2023 63.85 64.16 63.47 63.87 62.78 1,169,100
May 31, 2023 64.56 64.56 63.35 63.61 62.53 1,195,700
May 30, 2023 64.29 64.81 64.04 64.62 63.52 957,800
May 26, 2023 63.42 64.53 62.90 64.37 63.28 899,100
May 25, 2023 63.74 63.96 62.86 62.92 61.85 669,700
May 24, 2023 63.75 64.01 63.15 63.61 62.53 1,019,600
May 23, 2023 64.59 64.59 62.72 63.87 62.78 1,499,400
May 22, 2023 65.53 65.68 64.70 64.84 63.74 1,015,500
May 19, 2023 65.61 65.75 65.20 65.50 64.39 851,500
May 18, 2023 65.38 65.58 65.01 65.47 64.36 578,000
May 17, 2023 65.28 65.73 64.87 65.39 64.28 844,500
May 16, 2023 65.30 65.31 64.86 64.99 63.89 719,000
May 15, 2023 65.98 66.26 65.37 65.61 64.49 534,400
May 12, 2023 66.27 66.69 65.37 66.08 64.96 582,600
May 11, 2023 66.30 66.73 65.44 66.02 64.90 637,000
May 10, 2023 66.19 66.76 65.73 66.73 65.60 549,600
May 9, 2023 65.60 66.19 65.34 66.01 64.89 631,400
May 8, 2023 65.00 65.62 64.80 65.56 64.45 911,700
May 5, 2023 65.33 65.95 64.95 65.08 63.97 787,200
May 4, 2023 65.86 66.27 64.67 64.79 63.69 1,222,500
May 3, 2023 68.17 69.48 66.00 66.20 65.07 1,912,600
May 2, 2023 68.00 69.02 65.14 68.08 66.92 3,682,900
May 1, 2023 70.49 71.79 70.01 71.60 70.38 1,599,600
Apr 28, 2023 70.10 70.81 69.96 70.19 69.00 966,300
Apr 27, 2023 69.92 70.32 69.45 70.08 68.89 809,100
Apr 26, 2023 69.41 70.26 69.18 70.14 68.95 1,062,700
Apr 25, 2023 70.21 70.21 69.48 69.60 68.42 714,000
Apr 24, 2023 70.39 70.79 70.13 70.26 69.07 590,000

Related Tickers

CSV Carriage Services, Inc.
24.98
+0.18%
 
PLC.TO Park Lawn Corporation
16.63
+3.36%
 
ROL Rollins, Inc.
42.40
-0.14%
 
FTDR Frontdoor, Inc.
30.98
+0.52%
 
BFAM Bright Horizons Family Solutions Inc.
106.03
+0.15%
 
HRB H&R Block, Inc.
47.25
-0.07%
 
BYD.TO Boyd Group Services Inc.
272.07
+0.09%
 
MCW Mister Car Wash, Inc.
6.78
-0.95%
 
MED Medifast, Inc.
32.95
+1.07%
 
WW WW International, Inc.
1.6850
+3.36%