Service Corporation International (SCI) Historical Stock Data
70.29 ↑0.74 (1.06%)
As of April 23, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, SCI is down -0.31% a day on average. There have been 10 days where Service Corporation International closed green and 20 days where SCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 69.40 | 69.55 | ↑$0.15 (0.22%) | 68.86 | 69.67 | 0.94M |
| 2024-04-19 | 68.37 | 68.79 | ↑$0.42 (0.61%) | 67.96 | 68.93 | 1.06M |
| 2024-04-18 | 68.82 | 68.26 | ↓$0.56 (-0.81%) | 67.97 | 68.95 | 686.03K |
| 2024-04-17 | 69.55 | 68.51 | ↓$1.04 (-1.50%) | 68.45 | 69.62 | 508.04K |
| 2024-04-16 | 69.79 | 69.29 | ↓$0.50 (-0.72%) | 69.11 | 69.93 | 629.94K |
| 2024-04-15 | 70.00 | 69.75 | ↓$0.25 (-0.36%) | 69.11 | 70.55 | 725.39K |
| 2024-04-12 | 70.45 | 69.81 | ↓$0.64 (-0.91%) | 69.40 | 70.73 | 864.53K |
| 2024-04-11 | 70.30 | 70.52 | ↑$0.22 (0.31%) | 69.89 | 70.74 | 718.21K |
| 2024-04-10 | 70.93 | 70.26 | ↓$0.67 (-0.94%) | 69.98 | 70.93 | 802.77K |
| 2024-04-09 | 72.56 | 72.00 | ↓$0.56 (-0.77%) | 71.50 | 73.14 | 522.49K |
| 2024-04-08 | 72.59 | 72.40 | ↓$0.19 (-0.26%) | 72.32 | 73.05 | 578.22K |
| 2024-04-05 | 71.45 | 72.49 | ↑$1.04 (1.46%) | 71.45 | 72.71 | 535.05K |
| 2024-04-04 | 72.30 | 71.75 | ↓$0.55 (-0.76%) | 71.37 | 72.83 | 586.52K |
| 2024-04-03 | 72.55 | 71.90 | ↓$0.65 (-0.90%) | 71.79 | 72.61 | 578.05K |
| 2024-04-02 | 72.77 | 72.55 | ↓$0.22 (-0.30%) | 72.40 | 73.01 | 702.77K |
| 2024-04-01 | 74.04 | 73.35 | ↓$0.69 (-0.93%) | 72.84 | 74.04 | 0.91M |
| 2024-03-28 | 74.69 | 74.21 | ↓$0.48 (-0.64%) | 74.09 | 74.94 | 0.93M |
| 2024-03-27 | 73.78 | 74.22 | ↑$0.44 (0.60%) | 73.78 | 74.69 | 736.92K |
| 2024-03-26 | 73.05 | 73.25 | ↑$0.20 (0.27%) | 72.63 | 73.89 | 887.85K |
| 2024-03-25 | 72.88 | 72.76 | ↓$0.12 (-0.16%) | 72.33 | 73.28 | 664.09K |
| 2024-03-22 | 73.99 | 72.88 | ↓$1.11 (-1.50%) | 72.50 | 74.23 | 773.58K |
| 2024-03-21 | 73.98 | 73.82 | ↓$0.16 (-0.22%) | 73.79 | 74.72 | 736.29K |
| 2024-03-20 | 73.06 | 73.79 | ↑$0.73 (1.00%) | 73.06 | 74.06 | 714.99K |
| 2024-03-19 | 72.54 | 73.12 | ↑$0.58 (0.80%) | 72.36 | 73.33 | 1.02M |
| 2024-03-18 | 72.53 | 72.50 | ↓$0.03 (-0.04%) | 72.36 | 73.29 | 707.57K |
| 2024-03-15 | 72.39 | 72.47 | ↑$0.08 (0.11%) | 72.15 | 73.73 | 1.65M |
| 2024-03-14 | 74.77 | 72.72 | ↓$2.05 (-2.74%) | 72.14 | 75.11 | 1.13M |
| 2024-03-13 | 75.49 | 75.16 | ↓$0.33 (-0.44%) | 74.98 | 75.72 | 691.31K |
| 2024-03-12 | 74.92 | 75.36 | ↑$0.44 (0.59%) | 74.92 | 75.72 | 486.08K |
| 2024-03-11 | 75.37 | 75.11 | ↓$0.26 (-0.34%) | 74.36 | 75.74 | 869.73K |
Create an account or log in to view more rows.
$SCI we always finish green after a red week. Less go!
$SCI Exciting times ahead people.
$SCI where’s the WSB guys at? Still sleeping?
$SCI looks like a loading
$SCI out of the way
$SCI headed back to all time highs shortly
$SCI I bought the dip
$SCI Not Selling
Hodling for thousands!
$SCI my put options are fine
$SCI buy more doomers!!!