Stockscreener 앱 받기
78.49
0.68%
-0.54
시장 영업 전:
78.49
Service Corp International 주식 (SCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $79.44 | $78.40 | $1.04 | 835,171.0 | -0.68% |
| 2025-11-19 | $79.93 | $78.69 | $1.24 | 765,322.0 | -0.77% |
| 2025-11-18 | $79.69 | $78.54 | $1.15 | 771,271.0 | +0.80% |
| 2025-11-17 | $79.65 | $78.75 | $0.90 | 1,227,671.0 | -0.83% |
| 2025-11-14 | $80.64 | $79.10 | $1.54 | 662,786.0 | -0.23% |
| 2025-11-13 | $80.94 | $79.58 | $1.36 | 526,932.0 | -0.47% |
| 2025-11-12 | $81.25 | $80.18 | $1.07 | 624,724.0 | -0.63% |
| 2025-11-11 | $81.08 | $80.04 | $1.04 | 611,937.0 | +0.76% |
| 2025-11-10 | $80.32 | $79.16 | $1.16 | 867,764.0 | -0.57% |
| 2025-11-07 | $80.83 | $80.03 | $0.795 | 784,991.0 | +0.42% |
| 2025-11-06 | $82.01 | $79.96 | $2.05 | 1,155,180.0 | -1.62% |
| 2025-11-05 | $82.52 | $80.79 | $1.73 | 1,238,754.0 | -0.06% |
| 2025-11-04 | $82.31 | $81.28 | $1.03 | 913,230.0 | +0.23% |
| 2025-11-03 | $83.53 | $79.79 | $3.74 | 1,479,089.0 | -2.49% |
| 2025-10-31 | $84.34 | $82.21 | $2.13 | 1,772,532.0 | -0.31% |
| 2025-10-30 | $84.69 | $77.81 | $6.88 | 1,450,707.0 | +4.59% |
| 2025-10-29 | $80.59 | $79.70 | $0.8875 | 1,399,697.0 | -0.93% |
| 2025-10-28 | $82.05 | $80.84 | $1.21 | 1,082,877.0 | -1.59% |
| 2025-10-27 | $82.22 | $81.27 | $0.95 | 791,975.0 | +0.59% |
| 2025-10-24 | $81.80 | $80.96 | $0.835 | 587,982.0 | +0.46% |
| 2025-10-23 | $82.46 | $80.93 | $1.53 | 722,091.0 | -1.11% |
| 2025-10-22 | $83.29 | $82.04 | $1.25 | 722,623.0 | -0.71% |
Service Corp International 주식 (SCI) 연도별 가격 이력
이 심층 분석에서는 Service Corp International 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Service Corp International 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Service Corp International 주식 (SCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $83.53 | $78.40 | $5.13 | 13,299,993.0 | -6.01% |
| 2025-10 | $84.69 | $77.81 | $6.88 | 23,337,234.0 | +0.35% |
| 2025-09 | $83.91 | $76.85 | $7.06 | 21,094,475.0 | +5.01% |
| 2025-08 | $82.21 | $76.22 | $5.99 | 18,554,927.0 | +3.85% |
| 2025-07 | $83.04 | $75.05 | $7.99 | 22,754,385.0 | -6.25% |
| 2025-06 | $81.95 | $76.52 | $5.43 | 18,758,169.0 | +4.36% |
| 2025-05 | $79.21 | $74.14 | $5.07 | 26,707,586.0 | -2.38% |
| 2025-04 | $81.99 | $71.75 | $10.24 | 28,347,814.0 | -0.37% |
| 2025-03 | $85.00 | $77.70 | $7.30 | 23,089,198.0 | -0.99% |
| 2025-02 | $83.78 | $74.27 | $9.51 | 26,497,782.0 | +3.69% |
| 2025-01 | $81.53 | $75.47 | $6.06 | 19,763,892.0 | -2.13% |
Service Corp International 주식 (SCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.91 | $79.60 | $9.31 | 15,567,214.0 | -9.90% |
| 2024-11 | $89.37 | $81.31 | $8.06 | 18,643,741.0 | +8.50% |
| 2024-10 | $81.94 | $73.05 | $8.89 | 20,477,899.0 | +3.45% |
| 2024-09 | $81.32 | $77.28 | $4.04 | 15,263,556.0 | +0.84% |
| 2024-08 | $79.36 | $70.46 | $8.90 | 24,994,119.0 | -2.05% |
| 2024-07 | $80.37 | $68.84 | $11.53 | 19,482,345.0 | +12.34% |
| 2024-06 | $73.84 | $70.08 | $3.77 | 18,510,934.0 | -0.74% |
| 2024-05 | $72.88 | $67.19 | $5.69 | 21,699,499.0 | -0.07% |
| 2024-04 | $74.04 | $67.96 | $6.08 | 15,059,919.0 | -3.37% |
| 2024-03 | $75.97 | $72.14 | $3.83 | 16,599,616.0 | +1.39% |
| 2024-02 | $73.42 | $64.10 | $9.32 | 19,308,244.0 | +9.04% |
| 2024-01 | $70.24 | $66.00 | $4.24 | 16,675,442.0 | -1.94% |
Service Corp International 주식 (SCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.52 | $60.65 | $8.87 | 18,567,169.0 | +11.72% |
| 2023-11 | $61.86 | $52.89 | $8.97 | 20,951,419.0 | +12.59% |
| 2023-10 | $57.13 | $53.25 | $3.88 | 21,864,220.0 | -4.76% |
| 2023-09 | $63.91 | $56.08 | $7.83 | 20,779,705.0 | -9.46% |
| 2023-08 | $67.79 | $61.52 | $6.27 | 20,573,319.0 | -5.31% |
| 2023-07 | $67.92 | $63.48 | $4.45 | 20,399,507.0 | +3.19% |
| 2023-06 | $67.09 | $63.20 | $3.89 | 19,971,206.0 | +1.54% |
| 2023-05 | $71.78 | $62.72 | $9.06 | 22,902,265.0 | -9.37% |
| 2023-04 | $72.39 | $68.44 | $3.95 | 15,477,882.0 | +2.05% |
| 2023-03 | $68.92 | $63.63 | $5.29 | 22,556,324.0 | +1.85% |
| 2023-02 | $74.66 | $67.35 | $7.31 | 19,659,951.0 | -8.93% |
| 2023-01 | $74.23 | $66.54 | $7.69 | 17,011,580.0 | +7.25% |
2.56%
0.22%
자본화:
|
볼륨(24시간):