Historical Data for Service Corporation International (SCI)

$ 43.93   -0.54 (-1.21%) Volume: 837.68k 4:00 PM EDT 26-Oct-2020
After Hours:  $ 43.93 0.00 (0.00%) Volume: 111.19k 4:42 PM EDT 26-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 44.14 44.15 43.47 43.93 837.68k -0.54 -1.21% 43.93 36.76m 8,247
10/23/20 44.68 44.98 44.38 44.47 680.28k -0.18 -0.40% 44.47 30.35m 7,587
10/22/20 43.98 44.65 43.69 44.65 619.71k 0.70 1.59% 44.65 27.5m 6,283
10/21/20 43.94 44.434 43.90 43.95 491.46k -0.04 -0.09% 43.95 21.67m 6,767
10/20/20 44.05 44.50 43.82 43.99 715.21k 0.57 1.31% 43.99 31.6m 8,548
10/19/20 44.08 44.55 43.15 43.42 469.19k -0.70 -1.59% 43.42 20.5m 6,700
10/16/20 44.17 44.64 43.89 44.12 470.19k 0.14 0.32% 44.12 20.81m 5,682
10/15/20 43.35 44.18 43.33 43.98 962.84k 0.22 0.50% 43.98 42.34m 12,248
10/14/20 44.05 44.56 43.60 43.76 637.13k -0.49 -1.11% 43.76 27.97m 8,865
10/13/20 44.96 45.19 44.195 44.25 460.79k -0.93 -2.06% 44.25 20.5m 6,131
10/12/20 45.11 45.445 44.71 45.18 400.94k 0.24 0.53% 45.18 18.11m 5,535
10/09/20 44.98 45.29 44.40 44.94 566.69k 0.19 0.42% 44.94 25.49m 6,018
10/08/20 44.87 45.14 44.61 44.75 694.85k 0.07 0.16% 44.75 31.14m 8,396
10/07/20 45.08 45.38 44.62 44.68 782.94k 0.04 0.09% 44.68 35.09m 8,854
10/06/20 44.74 45.52 44.44 44.64 1.05m 0.04 0.09% 44.64 47.26m 12,542
10/05/20 43.52 44.61 43.52 44.60 1.19m 1.33 3.07% 44.60 52.78m 9,803
10/02/20 41.75 43.59 41.50 43.27 1.04m 0.99 2.34% 43.27 44.93m 9,560
10/01/20 42.13 42.42 41.14 42.28 818.25k 0.10 0.24% 42.28 34.33m 10,321
09/30/20 42.15 42.4801 41.88 42.18 1.22m 0.20 0.48% 42.18 51.42m 11,908
09/29/20 43.03 43.09 41.715 41.98 1.06m -1.09 -2.53% 41.98 44.45m 11,488
09/28/20 42.53 43.31 42.44 43.07 876.02k 0.96 2.28% 43.07 37.71m 9,712