Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Service Corporation International (SCI)

Compare
77.08
-4.30
(-5.28%)
At close: April 4 at 4:00:02 PM EDT
75.02
-2.06
(-2.67%)
Pre-Market: 7:01:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202579.2779.7976.9277.0877.082,006,500
Apr 3, 202581.6081.9980.8681.3881.381,533,400
Apr 2, 202580.6181.7280.3881.5681.56869,700
Apr 1, 202580.2881.0479.6780.8880.881,092,400
Mar 31, 202579.5880.8379.1280.2080.201,662,800
Mar 28, 202579.9980.3879.4379.7979.791,039,900
Mar 27, 202580.0480.4579.4480.2080.20855,500
Mar 26, 202578.9580.7478.8879.9779.971,063,300
Mar 25, 202579.2179.4277.9178.6078.60850,800
Mar 24, 202578.2379.4078.2379.2579.251,102,500
Mar 21, 202578.5078.9777.8677.9777.971,164,300
Mar 20, 202578.9179.4478.4978.7878.78898,900
Mar 19, 202579.0679.8978.8079.2879.28962,600
Mar 18, 202579.4179.6979.0179.0779.07922,300
Mar 17, 202578.3979.7378.3979.2579.251,161,100
Mar 14, 2025 0.32 Dividend
Mar 14, 202578.3979.5778.0478.5578.55842,700
Mar 13, 202577.7079.1877.7078.6178.29958,400
Mar 12, 202579.4180.1978.2378.3878.06967,200
Mar 11, 202583.7784.0079.9379.9779.641,679,100
Mar 10, 202580.7185.0080.7184.1683.822,608,700
Mar 7, 202579.6881.8279.5380.8680.531,132,200
Mar 6, 202578.6480.0978.3379.8879.55909,400
Mar 5, 202579.0079.6578.2379.1778.851,264,300
Mar 4, 202579.5480.1578.5379.1778.851,749,500
Mar 3, 202581.0081.6379.5280.0179.681,177,000
Feb 28, 202580.6981.2279.8881.0080.671,158,000
Feb 27, 202580.0580.8279.8080.4880.15864,600
Feb 26, 202580.2281.4680.2280.8580.521,253,700
Feb 25, 202580.1781.6180.0680.7780.441,374,200
Feb 24, 202578.9880.4678.8379.7079.381,226,900
Feb 21, 202578.9279.6878.3978.9178.591,274,100
Feb 20, 202578.5379.2077.8878.6578.331,125,600
Feb 19, 202577.6779.4777.6778.8978.571,379,100
Feb 18, 202576.7478.0276.4777.7777.451,403,600
Feb 14, 202580.0680.8976.9677.0776.762,068,900
Feb 13, 202582.0083.7880.7781.4881.153,100,500
Feb 12, 202576.6977.3975.7175.9975.681,931,600
Feb 11, 202575.6477.4174.2777.3577.041,830,000
Feb 10, 202576.5177.2575.8676.1575.841,638,900
Feb 7, 202576.9277.1875.9076.3476.03915,800
Feb 6, 202577.5177.5175.8976.8776.561,312,500
Feb 5, 202577.9377.9776.4177.1076.79684,100
Feb 4, 202576.9378.3176.8277.7277.401,030,000
Feb 3, 202576.8177.8475.6077.5077.181,485,700
Jan 31, 202578.4379.5378.0378.1277.801,263,500
Jan 30, 202581.3781.3778.5778.7678.441,289,700
Jan 29, 202580.8481.5380.1581.0180.68941,800
Jan 28, 202579.9081.4879.3080.8380.501,555,600
Jan 27, 202577.4580.3877.3380.3680.031,254,100
Jan 24, 202577.1978.3076.9877.8277.50860,900
Jan 23, 202577.0177.7876.5177.4977.171,170,300
Jan 22, 202577.5677.6876.5177.0376.721,125,200
Jan 21, 202577.0378.0976.8177.7877.461,392,500
Jan 17, 202576.5377.3676.5376.9376.62670,700
Jan 16, 202576.4876.8575.7676.6976.38717,800
Jan 15, 202577.9577.9575.4776.5976.281,061,500
Jan 14, 202577.1777.5676.4376.8676.55717,700
Jan 13, 202576.0677.4075.9977.2276.91889,300
Jan 10, 202577.8178.2576.4376.5276.21803,400
Jan 8, 202577.8978.8377.2178.5578.23792,200
Jan 7, 202577.5678.3477.4578.1177.79928,700
Jan 6, 202577.4878.4076.8677.3677.05833,500
Jan 3, 202577.6078.1076.9077.7277.40837,300
Jan 2, 202579.7280.5277.1577.4477.121,646,200
Dec 31, 202480.1080.4879.7579.8279.50744,100
Dec 30, 202480.1580.5879.6079.8279.50611,900
Dec 27, 202480.8381.6280.3580.7680.43404,400
Dec 26, 202480.7981.2580.4781.0180.68530,000
Dec 24, 202480.4780.8980.3180.8280.49281,600
Dec 23, 202481.1081.3180.3480.5580.221,238,800
Dec 20, 202482.6683.1281.4181.6181.282,376,200
Dec 19, 202482.5983.3582.1382.5282.18687,100
Dec 18, 202484.7385.2082.2482.2481.911,035,700
Dec 17, 202484.7985.8884.6085.1284.771,245,900
Dec 16, 202485.8686.8385.4185.5685.21863,600
Dec 13, 2024 0.30 Dividend
Dec 13, 202485.9586.2484.9085.8685.51702,100
Dec 12, 202485.7086.5485.7086.2385.58461,900
Dec 11, 202486.0486.4085.2785.9585.30974,700
Dec 10, 202486.3386.3385.0085.7385.08765,600
Dec 9, 202486.4286.8385.8886.3985.74826,900
Dec 6, 202487.3187.4585.9986.5585.90726,000
Dec 5, 202487.4688.0786.8687.0186.35846,300
Dec 4, 202487.3988.0387.0387.7087.04677,100
Dec 3, 202488.1788.2687.1887.9587.29712,800
Dec 2, 202488.9188.9187.5988.1487.48925,000
Nov 29, 202488.9989.3788.5288.5987.92375,000
Nov 27, 202488.5989.2088.4688.6087.93517,500
Nov 26, 202488.6988.6987.7088.2987.621,463,400
Nov 25, 202487.5489.3187.5388.5887.911,182,600
Nov 22, 202486.7887.9786.5687.2486.58721,100
Nov 21, 202485.1386.4284.6986.1385.48607,200
Nov 20, 202486.0786.1084.9585.4284.781,529,000
Nov 19, 202485.3986.2484.8785.9485.29763,200
Nov 18, 202483.8786.2783.5286.1085.451,057,500
Nov 15, 202484.0084.2483.1684.0683.431,038,500
Nov 14, 202485.3185.5383.9484.0983.46907,100
Nov 13, 202485.8386.1584.4185.1284.481,163,800
Nov 12, 202486.6186.8786.1086.1785.52824,100
Nov 11, 202487.6288.3286.4886.5185.86851,200
Nov 8, 202485.4687.1285.4686.9486.28740,600
Nov 7, 202486.7987.0085.0785.9685.31855,200
Nov 6, 202486.0387.0384.8487.0086.341,288,300
Nov 5, 202481.9383.9481.9083.7283.09941,600
Nov 4, 202481.6283.2681.4382.1781.551,006,600
Nov 1, 202482.6683.2481.3181.6281.001,452,000
Oct 31, 202480.9381.9478.8381.6581.032,134,500
Oct 30, 202476.5477.0575.8876.2175.641,065,400
Oct 29, 202475.9076.6675.7576.4675.88875,500
Oct 28, 202475.5776.6775.5776.2375.66647,800
Oct 25, 202475.3075.9874.9475.4074.83801,800
Oct 24, 202476.8476.9775.0875.1274.55943,300
Oct 23, 202475.7376.9375.2276.7676.18679,200
Oct 22, 202475.8876.2675.3175.9475.37983,800
Oct 21, 202475.6976.5875.6776.0475.47630,400
Oct 18, 202475.8476.0075.2075.7875.21507,200
Oct 17, 202476.3676.4474.9575.5875.01891,100
Oct 16, 202475.5876.6975.0776.2975.72644,400
Oct 15, 202475.8077.0075.4175.4374.86997,400
Oct 14, 202475.4175.9175.1775.7975.22707,000
Oct 11, 202474.7075.6574.3075.6075.03564,900
Oct 10, 202473.5975.1473.0674.7174.151,512,300
Oct 9, 202473.3074.2973.0573.6473.091,073,700
Oct 8, 202475.2575.2573.3373.3972.841,002,400
Oct 7, 202475.8176.4474.9075.0074.43935,400
Oct 4, 202477.0077.2975.8076.1775.60972,000
Oct 3, 202477.2377.5176.6176.6376.05958,800
Oct 2, 202477.5978.0477.3377.3776.79680,100
Oct 1, 202478.7778.9378.0778.3277.73804,400
Sep 30, 202478.3778.9577.7178.9378.341,276,000
Sep 27, 202478.7879.4278.1578.3777.78738,800
Sep 26, 202478.5778.8277.8678.6178.02822,400
Sep 25, 202479.7379.7378.3678.4177.82694,800
Sep 24, 202479.3779.7179.1979.5078.90611,900
Sep 23, 202479.7379.9579.3179.5078.90683,200
Sep 20, 202479.6579.8678.9979.5078.901,668,500
Sep 19, 202480.3281.0079.5779.7779.17856,400
Sep 18, 202480.2780.4779.4679.5478.94779,200
Sep 17, 202480.6081.3280.4680.5679.95770,100
Sep 16, 202480.2780.5179.8580.3479.73824,700
Sep 13, 2024 0.30 Dividend
Sep 13, 202480.0080.2779.7079.8979.29776,200
Sep 12, 202479.3580.0478.6980.0079.10535,100
Sep 11, 202478.7979.7578.2379.3878.49548,400
Sep 10, 202479.2079.3278.8079.1578.26571,700
Sep 9, 202478.0079.7478.0079.0878.19775,700
Sep 6, 202478.5279.0977.3377.9177.03869,900
Sep 5, 202478.3878.5777.6578.4577.57536,000
Sep 4, 202477.8478.2877.2877.9577.07609,900
Sep 3, 202478.0478.8777.9278.0677.18899,900
Aug 30, 202478.4078.6777.4578.2777.391,565,200
Aug 29, 202478.8179.3678.0378.3377.45577,800
Aug 28, 202477.9778.6077.8578.3477.46536,800
Aug 27, 202477.1878.1176.9378.1077.221,029,300
Aug 26, 202478.0078.5277.1777.2876.411,050,000
Aug 23, 202476.1777.5676.1777.3976.52738,600
Aug 22, 202476.4476.6376.0476.2275.36455,100
Aug 21, 202475.0376.4074.7976.3675.50616,200
Aug 20, 202475.0375.4074.6874.7873.94671,600
Aug 19, 202476.4076.4075.1575.2174.36909,600
Aug 16, 202475.8776.8275.7576.4475.58726,700
Aug 15, 202475.8876.0275.0575.9275.07696,800
Aug 14, 202474.4875.0874.2175.0574.21617,900
Aug 13, 202474.3874.5873.8574.4773.63879,900
Aug 12, 202475.0975.0974.1574.1873.341,113,700
Aug 9, 202474.3075.0773.8575.0474.201,232,000
Aug 8, 202474.3075.1873.9774.4073.561,412,300
Aug 7, 202473.3474.5872.8273.9973.161,658,100
Aug 6, 202471.8573.3771.3072.9672.141,115,500
Aug 5, 202471.7472.0070.4671.5370.721,518,000
Aug 2, 202474.3674.3771.7073.4072.571,992,700
Aug 1, 202473.0076.6672.0074.7273.884,161,200
Jul 31, 202480.0180.3778.6879.9179.012,321,900
Jul 30, 202478.4380.1578.3680.0179.111,499,100
Jul 29, 202477.4078.2376.9278.2077.32927,600
Jul 26, 202475.4777.4875.4777.4076.53966,600
Jul 25, 202474.6075.9974.5075.0174.17800,500
Jul 24, 202475.0175.3274.4074.5373.69748,400
Jul 23, 202475.1175.4574.6075.0174.17716,400
Jul 22, 202474.5275.2173.8075.2174.36686,400
Jul 19, 202474.7974.9073.6774.3873.54611,800
Jul 18, 202474.7876.0374.4274.5673.72784,100
Jul 17, 202474.9675.5973.9275.0874.23991,900
Jul 16, 202472.7474.9572.7474.9174.07673,200
Jul 15, 202471.7272.9471.4672.3271.51990,700
Jul 12, 202471.9572.5771.7071.7770.961,103,500
Jul 11, 202470.2071.6370.2071.5470.73937,100
Jul 10, 202469.6669.8168.8469.7568.96590,600
Jul 9, 202469.7670.3069.3969.5568.77618,600
Jul 8, 202469.9970.4269.4769.8869.09678,200
Jul 5, 202469.9670.5869.1169.7168.931,184,500
Jul 3, 202470.6871.0969.9870.0869.29464,600
Jul 2, 202470.2170.5769.7770.4069.61571,000
Jul 1, 202471.1071.9170.2270.3769.58837,700
Jun 28, 202471.8872.0770.4671.1370.332,287,500
Jun 27, 202472.6072.6971.0971.7570.94851,700
Jun 26, 202472.6572.9072.1672.5171.69822,400
Jun 25, 202473.2473.6672.5372.8772.05830,900
Jun 24, 202473.4573.8472.9673.1972.37867,300
Jun 21, 202472.1573.4372.0573.2872.461,615,500
Jun 20, 202471.4672.5271.2072.0271.211,465,100
Jun 18, 202472.9773.1171.5071.7170.901,712,100
Jun 17, 202472.3373.3772.1773.0472.22562,700
Jun 14, 2024 0.30 Dividend
Jun 14, 202471.9972.9771.6872.4571.631,203,800
Jun 13, 202472.0073.0871.7872.8371.711,044,500
Jun 12, 202472.9473.2371.5072.1070.99620,900
Jun 11, 202470.7872.0370.4271.9570.85767,500
Jun 10, 202470.7771.3470.0871.3170.22857,400
Jun 7, 202470.9371.6670.8571.2670.17524,700
Jun 6, 202471.4572.0770.9971.2970.20596,200
Jun 5, 202471.0471.8270.9371.5770.47773,200
Jun 4, 202471.0271.2870.5370.9769.88893,400
Jun 3, 202471.7472.0370.7371.3770.28684,700
May 31, 202471.0371.6770.6671.6670.561,090,700
May 30, 202469.4170.9269.4170.8969.80609,300
May 29, 202469.4269.9468.8269.1868.12821,100
May 28, 202471.6772.0069.7669.7968.72896,900
May 24, 202471.4172.0071.1371.8470.74832,200
May 23, 202471.2071.4870.3571.2270.131,126,600
May 22, 202470.1371.5069.8271.2170.121,084,100
May 21, 202469.4970.1168.5170.1069.031,035,100
May 20, 202470.7570.9669.4269.4968.42733,100
May 17, 202471.3971.3969.9970.7569.67801,200
May 16, 202469.6770.8269.6770.7869.69653,400
May 15, 202470.3670.7069.4969.7868.71674,800
May 14, 202470.6871.3869.9470.0068.93664,100
May 13, 202469.7270.5969.3870.1369.05655,300
May 10, 202471.2071.2068.8069.4668.40811,700
May 9, 202469.3570.8369.0470.8369.741,041,300
May 8, 202468.0969.6367.8369.3568.291,440,500
May 7, 202468.1168.4767.8267.9766.931,182,600
May 6, 202467.8968.1467.2268.0967.051,036,800
May 3, 202469.9470.1967.1967.5966.551,298,500
May 2, 202472.8872.8868.1269.6068.531,449,500
May 1, 202471.3172.6871.0671.4070.311,966,000
Apr 30, 202472.6772.9271.7071.7170.61635,700
Apr 29, 202471.8873.0071.8672.9171.79780,700
Apr 26, 202470.7672.0570.6271.7470.64616,000
Apr 25, 202471.3971.4670.7270.8469.75596,300
Apr 24, 202470.8171.6370.3171.5070.40551,800
Apr 23, 202469.5271.7169.3970.9869.89809,700
Apr 22, 202469.4069.6768.8669.5568.48935,800
Apr 19, 202468.3768.9367.9668.7967.741,056,100
Apr 18, 202468.8268.9567.9768.2667.21686,000
Apr 17, 202469.5569.6168.4568.5167.46508,000
Apr 16, 202469.7969.9369.1169.2968.23629,900
Apr 15, 202470.0070.5569.1169.7568.68725,400
Apr 12, 202470.4570.7269.4069.8168.74864,500
Apr 11, 202470.3070.7469.8970.5269.44718,200
Apr 10, 202470.9370.9369.9870.2669.18802,800
Apr 9, 202472.5673.1471.5072.0070.90522,500
Apr 8, 202472.5973.0572.3272.4071.29578,200
Apr 5, 202471.4572.7171.4572.4971.38535,100

Related Tickers

CSV Carriage Services, Inc.
37.51
-2.85%
 
ROL Rollins, Inc.
52.21
-6.60%
 
MED Medifast, Inc.
13.19
+1.00%
 
BFAM Bright Horizons Family Solutions Inc.
114.60
-5.16%
 
HRB H&R Block, Inc.
55.52
-2.43%
 
FTDR Frontdoor, Inc.
37.96
+1.23%
 
RGS Regis Corporation
17.82
+2.00%
 
1448.HK FU SHOU YUAN
3.370
-7.62%
 
PFPLF Propel Funeral Partners Limited
3.0000
0.00%
 
PLWN Pinelawn Cemetery
605.00
0.00%