Service Corporation International Common Stockのデータ

Service Corporation International Common Stockの基本情報

名前 Service Corporation International Common Stock
ティッカー SCI
国 United States
上場年 nan
セクター Consumer Services

Service Corporation International Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.33 50.74 54.26 50.74 2419600.0 50.74
2021-02-12 54.36 53.4 53.83 54.12 975200.0 54.12
2021-02-11 54.12 52.9 53.41 54.12 942900.0 54.12
2021-02-10 53.66 52.88 53.16 53.44 809400.0 53.44
2021-02-09 53.08 52.15 52.71 52.85 574000.0 52.85
2021-02-08 52.77 51.75 52.69 52.53 530300.0 52.53
2021-02-05 52.59 51.91 52.24 52.47 468700.0 52.47
2021-02-04 51.97 51.17 51.17 51.94 492300.0 51.94
2021-02-03 51.35 50.76 50.94 51.04 465100.0 51.04
2021-02-02 51.67 50.91 51.03 51.1 585600.0 51.1
2021-02-01 50.89 50.35 50.73 50.71 883000.0 50.71
2021-01-29 51.64 50.13 50.4 50.43 1400700.0 50.43
2021-01-28 52.22 50.4 51.92 50.53 982200.0 50.53
2021-01-27 54.67 51.58 53.17 51.74 1257700.0 51.74
2021-01-26 53.77 52.51 52.77 53.72 1564000.0 53.72
2021-01-25 52.89 51.13 51.61 52.56 1053000.0 52.56
2021-01-22 51.53 50.68 51.4 51.09 460700.0 51.09
2021-01-21 52.5 51.67 51.91 51.75 668800.0 51.75
2021-01-20 51.88 50.18 50.36 51.86 962300.0 51.86
2021-01-19 50.57 50.04 50.18 50.33 704700.0 50.33
2021-01-15 50.6 49.85 50.0 50.04 884100.0 50.04
2021-01-14 50.45 49.84 50.12 50.13 946400.0 50.13
2021-01-13 50.46 49.51 50.18 49.7 667200.0 49.7
2021-01-12 50.67 49.82 50.13 50.06 533500.0 50.06
2021-01-11 50.8 49.64 50.41 49.9 558400.0 49.9
2021-01-08 51.55 50.56 50.82 50.82 605600.0 50.82
2021-01-07 51.36 50.5 50.63 51.07 723000.0 51.07
2021-01-06 50.55 48.79 48.82 50.36 1102600.0 50.36
2021-01-05 49.31 48.44 48.44 48.86 940900.0 48.86
2021-01-04 49.84 48.3 49.45 48.55 658900.0 48.55
2020-12-31 49.4 48.3 48.47 49.1 571300.0 49.1
2020-12-30 49.15 48.38 48.67 48.56 517300.0 48.56
2020-12-29 49.62 48.11 48.98 48.5 484500.0 48.5
2020-12-28 49.19 48.45 49.05 48.92 397900.0 48.92
2020-12-24 48.79 48.4 48.6 48.74 153900.0 48.74
2020-12-23 49.1 48.62 48.66 48.78 457000.0 48.78
2020-12-22 49.15 48.43 48.99 48.5 514200.0 48.5
2020-12-21 48.82 47.22 48.22 48.74 768000.0 48.74
2020-12-18 49.53 48.46 49.32 48.72 2173600.0 48.72
2020-12-17 49.65 48.8 49.19 49.28 997600.0 49.28
2020-12-16 49.59 48.86 49.59 49.18 825800.0 49.18
2020-12-15 49.55 48.99 49.13 49.35 773300.0 49.35
2020-12-14 49.53 48.41 49.11 48.83 901300.0 48.83
2020-12-11 49.65 48.68 49.18 49.17 608000.0 48.96
2020-12-10 50.21 48.99 49.81 49.12 1227800.0 48.91
2020-12-09 50.35 49.64 50.08 49.99 726900.0 49.78
2020-12-08 49.82 48.93 49.01 49.64 552100.0 49.43
2020-12-07 49.77 49.0 49.05 49.28 570500.0 49.07
2020-12-04 49.67 48.76 48.76 49.59 505600.0 49.38
2020-12-03 49.25 48.39 48.74 48.59 512600.0 48.38
2020-12-02 50.1 48.85 49.83 48.9 504400.0 48.69
2020-12-01 49.89 48.86 49.05 49.82 851900.0 49.61
2020-11-30 49.72 48.55 49.41 48.64 1038500.0 48.43
2020-11-27 50.03 49.04 49.82 49.54 398500.0 49.33
2020-11-25 50.28 49.34 49.5 49.76 616700.0 49.55
2020-11-24 50.24 49.39 49.99 49.44 1061700.0 49.23
2020-11-23 50.0 48.53 48.62 49.73 654800.0 49.52
2020-11-20 48.77 48.0 48.32 48.52 722000.0 48.31
2020-11-19 48.92 48.14 48.66 48.62 439300.0 48.41
2020-11-18 50.12 48.88 50.01 48.9 534700.0 48.69
2020-11-17 50.34 49.16 49.77 50.01 2325600.0 49.8
2020-11-16 50.77 49.82 50.14 49.89 1238800.0 49.68
2020-11-13 50.12 49.01 49.21 49.86 692700.0 49.65
2020-11-12 49.56 48.24 49.39 48.83 767700.0 48.62
2020-11-11 49.62 48.7 49.49 49.44 762000.0 49.23
2020-11-10 50.48 48.75 49.54 49.14 840500.0 48.93
2020-11-09 52.99 49.32 51.99 49.32 1766600.0 49.11
2020-11-06 50.36 49.49 50.12 49.68 552400.0 49.47
2020-11-05 50.21 48.89 49.14 49.84 1217900.0 49.63
2020-11-04 49.63 48.24 48.78 48.88 642100.0 48.67
2020-11-03 49.17 47.67 47.95 48.95 800000.0 48.74
2020-11-02 47.98 46.01 46.85 47.4 829800.0 47.2
2020-10-30 47.34 46.02 46.29 46.31 1420100.0 46.11
2020-10-29 46.87 45.45 45.89 46.22 2355700.0 46.02
2020-10-28 44.46 42.83 42.94 43.57 1427200.0 43.38
2020-10-27 44.45 43.56 44.0 43.6 703800.0 43.41
2020-10-26 44.15 43.47 44.14 43.93 837700.0 43.74
2020-10-23 44.98 44.38 44.68 44.47 680300.0 44.28
2020-10-22 44.65 43.69 43.98 44.65 619700.0 44.46
2020-10-21 44.43 43.9 43.94 43.95 491500.0 43.76
2020-10-20 44.5 43.82 44.05 43.99 715200.0 43.8
2020-10-19 44.55 43.15 44.08 43.42 469200.0 43.23
2020-10-16 44.64 43.89 44.17 44.12 470200.0 43.93
2020-10-15 44.18 43.33 43.35 43.98 962800.0 43.79
2020-10-14 44.56 43.6 44.05 43.76 637100.0 43.57
2020-10-13 45.19 44.2 44.96 44.25 460800.0 44.06
2020-10-12 45.45 44.71 45.11 45.18 400900.0 44.99
2020-10-09 45.29 44.4 44.98 44.94 566700.0 44.75
2020-10-08 45.14 44.61 44.87 44.75 694900.0 44.56
2020-10-07 45.38 44.62 45.08 44.68 782900.0 44.49
2020-10-06 45.52 44.44 44.74 44.64 1051500.0 44.45
2020-10-05 44.61 43.52 43.52 44.6 1190900.0 44.41
2020-10-02 43.59 41.5 41.75 43.27 1042400.0 43.09
2020-10-01 42.42 41.14 42.13 42.28 818300.0 42.1
2020-09-30 42.48 41.88 42.15 42.18 1212700.0 42.0
2020-09-29 43.09 41.72 43.03 41.98 1057800.0 41.8
2020-09-28 43.31 42.44 42.53 43.07 876000.0 42.89
2020-09-25 42.35 41.23 41.33 42.11 968900.0 41.93
2020-09-24 41.82 40.6 41.0 41.43 1101800.0 41.25
2020-09-23 41.57 40.58 40.59 41.03 1308600.0 40.85
2020-09-22 40.74 39.88 40.27 40.55 1064300.0 40.38
2020-09-21 40.49 39.1 39.27 40.27 1539700.0 40.1
2020-09-18 40.79 39.67 40.65 40.03 3179900.0 39.86
2020-09-17 41.19 40.33 40.95 40.65 1340100.0 40.48
2020-09-16 42.13 41.27 42.1 41.4 1344400.0 41.22
2020-09-15 43.39 42.02 43.26 42.04 1240400.0 41.86
2020-09-14 43.7 42.97 43.17 43.05 1203000.0 42.87
2020-09-11 43.65 42.68 43.58 42.94 1606800.0 42.57
2020-09-10 45.18 43.27 44.81 43.34 1065500.0 42.96
2020-09-09 45.05 44.0 44.48 44.62 814200.0 44.23
2020-09-08 45.12 44.26 45.08 44.27 895300.0 43.89
2020-09-04 46.08 44.84 45.95 45.2 922200.0 44.81
2020-09-03 46.76 45.21 46.66 45.44 910300.0 45.05
2020-09-02 46.74 45.8 45.8 46.59 470700.0 46.19
2020-09-01 46.11 45.21 45.55 45.83 704300.0 45.43
2020-08-31 46.3 45.63 46.3 45.65 855100.0 45.25
2020-08-28 46.47 46.0 46.37 46.25 566000.0 45.85
2020-08-27 46.6 45.62 45.77 46.29 648600.0 45.89
2020-08-26 45.92 45.45 45.92 45.57 543700.0 45.17
2020-08-25 46.46 45.69 46.22 46.06 668900.0 45.66
2020-08-24 46.2 45.61 46.16 46.17 590000.0 45.77
2020-08-21 46.12 45.62 45.68 45.91 591300.0 45.51
2020-08-20 46.32 45.68 45.85 45.94 578700.0 45.54
2020-08-19 46.62 46.0 46.0 46.21 633700.0 45.81
2020-08-18 47.37 46.34 47.17 46.38 732400.0 45.98
2020-08-17 47.84 46.84 47.63 47.19 951300.0 46.78
2020-08-14 48.09 47.31 47.31 47.63 674300.0 47.22
2020-08-13 48.08 47.27 48.05 47.68 1161800.0 47.27
2020-08-12 48.38 47.67 48.21 48.07 962200.0 47.65
2020-08-11 48.35 47.62 47.95 47.78 1269700.0 47.37
2020-08-10 47.83 46.77 47.0 47.39 930600.0 46.98
2020-08-07 46.86 46.06 46.49 46.76 933900.0 46.35
2020-08-06 46.73 45.3 45.76 46.54 1806500.0 46.14
2020-08-05 45.94 44.39 44.41 45.6 1506300.0 45.2
2020-08-04 44.61 43.69 44.34 44.01 1018900.0 43.63
2020-08-03 44.92 43.12 43.17 44.52 1334000.0 44.13
2020-07-31 43.4 42.54 43.34 43.36 1383700.0 42.98
2020-07-30 44.41 41.52 42.0 43.4 2064000.0 43.02
2020-07-29 41.39 39.05 39.2 41.17 2307100.0 40.81
2020-07-28 39.26 38.21 38.21 38.9 1104600.0 38.56
2020-07-27 38.61 37.95 38.23 38.41 1270900.0 38.08
2020-07-24 38.92 38.27 38.74 38.39 857100.0 38.06
2020-07-23 39.19 38.65 38.83 38.84 998000.0 38.5
2020-07-22 38.81 38.19 38.35 38.8 1316400.0 38.46
2020-07-21 38.96 38.26 38.31 38.54 1106700.0 38.21
2020-07-20 38.96 37.96 38.7 38.07 786300.0 37.74
2020-07-17 39.45 38.6 39.33 38.69 899200.0 38.35
2020-07-16 39.44 38.73 38.93 39.1 905900.0 38.76
2020-07-15 39.18 38.1 38.3 39.13 1395400.0 38.79
2020-07-14 37.57 36.98 37.16 37.53 1109500.0 37.2
2020-07-13 38.31 37.24 37.84 37.31 1458100.0 36.99
2020-07-10 37.61 36.5 36.5 37.4 1072400.0 37.08
2020-07-09 37.89 36.38 37.79 36.51 1026600.0 36.19
2020-07-08 38.84 37.54 38.78 37.78 1388800.0 37.45
2020-07-07 39.65 38.76 39.29 38.89 884000.0 38.55
2020-07-06 39.93 39.26 39.85 39.7 524500.0 39.36
2020-07-02 40.1 39.18 39.88 39.23 850900.0 38.89
2020-07-01 39.75 38.76 38.84 39.26 1072700.0 38.92
2020-06-30 39.34 38.34 38.39 38.89 1348500.0 38.55
2020-06-29 38.94 37.98 38.23 38.49 1035900.0 38.16
2020-06-26 39.07 37.52 39.01 37.94 2944700.0 37.61
2020-06-25 39.28 38.43 38.95 39.2 811000.0 38.86
2020-06-24 40.08 39.13 39.81 39.14 1009500.0 38.8
2020-06-23 40.49 39.36 40.36 40.3 1515800.0 39.95
2020-06-22 40.02 38.96 39.63 39.74 851300.0 39.4
2020-06-19 40.47 39.21 39.87 39.84 2221500.0 39.49
2020-06-18 39.81 38.57 38.7 39.59 1205200.0 39.25
2020-06-17 39.8 38.9 39.73 39.09 1073500.0 38.75
2020-06-16 40.08 39.02 39.63 39.61 1352700.0 39.27
2020-06-15 38.69 36.94 37.06 38.35 1284700.0 38.02
2020-06-12 39.31 37.19 39.31 38.13 1468600.0 37.8
2020-06-11 39.64 38.26 39.05 38.39 1176300.0 37.87
2020-06-10 41.34 40.12 41.32 40.36 1062500.0 39.81
2020-06-09 41.81 40.7 41.71 41.42 1144500.0 40.86
2020-06-08 42.27 41.08 41.26 42.2 1039100.0 41.63
2020-06-05 41.87 40.2 40.21 41.02 1131800.0 40.46
2020-06-04 39.95 38.83 39.57 39.12 836500.0 38.59
2020-06-03 40.03 39.25 39.3 39.72 1132300.0 39.18
2020-06-02 39.99 38.72 39.88 39.25 1248600.0 38.72
2020-06-01 39.75 38.99 39.38 39.33 744300.0 38.8
2020-05-29 39.56 38.61 39.39 39.43 1060100.0 38.89
2020-05-28 40.49 39.4 39.91 39.77 998200.0 39.23
2020-05-27 40.2 39.24 40.0 39.85 1188900.0 39.31
2020-05-26 39.62 38.73 39.59 39.04 945900.0 38.51
2020-05-22 38.77 37.97 38.58 38.32 567600.0 37.8
2020-05-21 39.12 38.34 38.74 38.51 1260500.0 37.99
2020-05-20 38.92 37.77 37.77 38.84 1110900.0 38.31
2020-05-19 38.08 37.01 37.49 37.06 957700.0 36.56
2020-05-18 37.76 36.7 36.78 37.53 1333500.0 37.02
2020-05-15 35.74 34.69 34.93 35.56 1019800.0 35.08
2020-05-14 35.35 33.93 34.68 35.32 1940000.0 34.84
2020-05-13 37.87 35.05 37.69 35.29 1339400.0 34.81
2020-05-12 39.71 37.72 39.61 37.95 1680200.0 37.43
2020-05-11 39.87 38.08 38.14 39.46 1546600.0 38.92
2020-05-08 38.99 38.32 38.5 38.51 651900.0 37.99
2020-05-07 37.98 37.39 37.62 37.76 1294900.0 37.25
2020-05-06 37.75 36.92 37.51 37.19 1639300.0 36.68
2020-05-05 37.74 36.79 36.91 37.26 1033500.0 36.75
2020-05-04 36.47 34.75 35.13 36.38 1231000.0 35.89
2020-05-01 36.49 35.15 36.03 35.72 2199200.0 35.23
2020-04-30 38.7 36.57 38.7 36.74 2860800.0 36.24
2020-04-29 39.6 37.84 38.46 39.27 1717300.0 38.74
2020-04-28 38.16 37.34 37.9 37.63 1394600.0 37.12
2020-04-27 37.34 35.54 36.0 37.11 1619500.0 36.61
2020-04-24 37.39 35.86 37.29 35.96 947700.0 35.47
2020-04-23 37.54 36.88 37.09 37.11 1165600.0 36.61
2020-04-22 37.82 36.72 37.59 36.95 1079800.0 36.45
2020-04-21 38.71 36.62 38.27 37.09 1559200.0 36.59
2020-04-20 40.14 39.07 39.13 39.22 1227600.0 38.69
2020-04-17 39.7 38.4 38.83 39.59 1718200.0 39.05
2020-04-16 38.42 37.43 38.13 37.98 1426500.0 37.46
2020-04-15 38.58 37.32 38.0 38.21 1396300.0 37.69
2020-04-14 39.93 38.0 39.49 38.91 2104700.0 38.38
2020-04-13 40.1 38.4 39.9 38.79 945200.0 38.26
2020-04-09 41.73 40.15 40.94 40.51 1225600.0 39.96
2020-04-08 40.54 37.5 38.54 39.88 1107400.0 39.34
2020-04-07 39.59 37.7 37.88 38.19 1921000.0 37.67
2020-04-06 37.42 35.5 36.37 37.22 1916200.0 36.71
2020-04-03 38.49 34.37 37.71 34.71 2480200.0 34.24
2020-04-02 39.07 36.76 36.79 37.75 1838400.0 37.24
2020-04-01 38.8 36.72 38.01 37.21 1833900.0 36.7
2020-03-31 41.43 38.33 41.0 39.11 2645200.0 38.58
2020-03-30 41.23 38.75 39.08 40.87 2036400.0 40.31
2020-03-27 39.57 36.01 36.32 38.73 2336300.0 38.2
2020-03-26 37.86 35.76 35.96 37.16 1906100.0 36.66
2020-03-25 39.2 35.59 37.99 35.79 2252300.0 35.3
2020-03-24 38.87 35.77 37.32 37.48 1331500.0 36.97
2020-03-23 37.28 35.01 35.72 35.74 1950100.0 35.25
2020-03-20 39.0 34.86 35.59 35.94 2534500.0 35.45
2020-03-19 39.64 34.45 36.69 34.86 2498200.0 34.39
2020-03-18 40.21 35.25 38.52 36.73 1973000.0 36.23
2020-03-17 42.44 39.09 42.35 40.91 2342000.0 40.35
2020-03-16 46.02 40.14 43.53 41.34 2926300.0 40.78
2020-03-13 47.5 43.35 44.0 47.43 3371800.0 46.79
2020-03-12 46.5 42.25 44.02 42.39 2925200.0 41.81
2020-03-11 49.68 45.92 48.84 47.08 1882700.0 46.25
2020-03-10 51.32 47.38 50.55 49.6 2357800.0 48.73
2020-03-09 50.1 48.04 48.25 49.59 1996300.0 48.72
2020-03-06 52.59 50.14 51.34 51.55 1271600.0 50.64
2020-03-05 52.76 51.79 51.88 52.69 1140800.0 51.76
2020-03-04 52.89 50.09 50.42 52.83 1129500.0 51.9
2020-03-03 51.49 49.43 50.47 49.61 1014200.0 48.74
2020-03-02 50.46 47.47 48.05 50.43 1479500.0 49.54
2020-02-28 48.16 46.52 47.43 47.79 2097100.0 46.95
2020-02-27 50.51 48.59 49.87 48.59 1081000.0 47.74
2020-02-26 52.45 49.85 51.59 50.37 1324000.0 49.49
2020-02-25 52.48 51.43 52.04 51.59 1390500.0 50.68
2020-02-24 52.52 51.45 51.6 51.94 1302500.0 51.03
2020-02-21 52.74 51.82 52.0 52.53 1061900.0 51.61
2020-02-20 52.0 50.92 50.98 51.99 838000.0 51.08
2020-02-19 51.21 50.42 50.45 50.96 1190200.0 50.06
2020-02-18 52.44 50.12 50.91 50.69 1318600.0 49.8