SCI

Service Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Service Corp International Inc SCI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -0.3% 63.43 16:01:00
Open Price Low Price High Price Close Price Prev Close
63.22 63.22 63.935 63.43 63.62
more quote information »

SCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.3763.93557.9462.001,380,9685.068.67%
1 Month54.2263.93553.682158.61915,4469.2116.99%
3 Months53.9563.93551.5155.28839,4249.4817.57%
6 Months51.1763.93545.6352.88948,80512.2623.96%
1 Year44.3463.93539.09549.86920,37519.0943.05%
3 Years39.2463.93533.9344.741,019,94724.1961.65%
5 Years26.8063.93524.9040.30987,13236.63136.68%

SCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 63.62 1.03 1.65% 62.70 63.67 62.59 811,886
Aug 02 2021 62.59 0.10 0.16% 63.00 63.28 62.13 1,357,436
Jul 30 2021 62.49 0.50 0.81% 62.31 63.32 61.88 1,910,521
Jul 29 2021 61.99 3.74 6.42% 59.80 62.84 59.07 2,017,359
Jul 28 2021 58.25 0.36 0.62% 58.37 58.62 57.94 807,637
Jul 27 2021 57.89 -0.13 -0.22% 58.05 58.36 57.65 923,682
Jul 26 2021 58.02 0.02 0.03% 57.98 58.38 57.70 779,332
Jul 23 2021 58.00 0.74 1.29% 57.34 58.02 57.18 807,670
Jul 22 2021 57.26 0.12 0.21% 57.25 57.47 56.64 854,728
Jul 21 2021 57.14 0.04 0.07% 57.23 57.55 56.73 921,707
Jul 20 2021 57.10 1.03 1.84% 56.32 58.13 56.26 1,358,689
Jul 19 2021 56.07 0.12 0.21% 55.50 56.64 55.41 1,229,477
Jul 16 2021 55.95 0.06 0.11% 55.99 56.41 55.85 446,558
Jul 15 2021 55.89 -0.10 -0.18% 55.87 56.13 55.65 436,974
Jul 14 2021 55.99 0.45 0.81% 55.93 56.255 55.52 494,533
Jul 13 2021 55.54 -0.58 -1.03% 56.11 56.18 55.52 444,374
Jul 12 2021 56.12 0.80 1.45% 55.27 56.15 55.125 725,040
Jul 09 2021 55.32 0.70 1.28% 55.11 55.83 54.99 531,806
Jul 08 2021 54.62 -0.20 -0.36% 54.15 54.835 53.6821 559,392
Jul 07 2021 54.82 0.49 0.9% 54.22 55.11 54.22 890,127
Jul 06 2021 54.33 -0.15 -0.28% 54.62 54.89 53.64 1,177,659
See More Historical Prices »


Your Recent History
NYSE
SCI
Service
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.