Indicators

Service Corp International (NY: SCI )

71.66 +0.77 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.77	50.70	49.66	50.52	681,651	+0.72(+1.45%)
May 27, 2021	49.99	50.55	49.73	49.80	1,262,273	+0.13(+0.27%)
May 26, 2021	49.88	49.88	49.08	49.66	682,099	-0.12(-0.25%)
May 25, 2021	50.51	50.64	49.69	49.79	573,972	-0.51(-1.02%)
May 24, 2021	50.51	50.51	50.00	50.30	554,665	+0.08(+0.15%)
May 21, 2021	50.12	50.48	50.01	50.23	869,530	+0.15(+0.30%)
May 20, 2021	50.13	50.35	49.74	50.07	1,004,573	-0.10(-0.19%)
May 19, 2021	50.12	50.29	49.65	50.17	735,954	-0.51(-1.02%)
May 18, 2021	51.05	51.27	50.61	50.68	637,141	-0.51(-0.99%)
May 17, 2021	52.05	52.22	51.16	51.19	704,051	-1.10(-2.10%)
May 14, 2021	52.27	52.33	51.96	52.28	680,646	+0.26(+0.49%)
May 13, 2021	51.55	52.14	51.13	52.03	1,132,788	+0.71(+1.39%)
May 12, 2021	51.41	52.13	51.23	51.31	1,106,080	-0.41(-0.79%)
May 11, 2021	53.16	53.19	51.66	51.72	1,466,248	-1.64(-3.07%)
May 10, 2021	53.50	53.89	53.26	53.36	1,113,875	+0.13(+0.25%)
May 07, 2021	53.06	53.46	52.87	53.23	734,639	+0.27(+0.50%)
May 06, 2021	53.48	53.48	52.23	52.96	1,015,854	-0.21(-0.39%)
May 05, 2021	53.69	54.18	53.14	53.17	1,858,268	-0.87(-1.60%)
May 04, 2021	50.55	54.07	50.55	54.04	2,867,075	+3.24(+6.38%)

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.