Stockscreener 앱 받기
86.13
0.83%
0.71
시간 외 거래:
86.13
Service Corp International 주식 (SCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $86.42 | $84.69 | $1.73 | 457,101.0 | +0.83% |
| 2024-11-20 | $86.09 | $84.95 | $1.14 | 1,450,438.0 | -0.61% |
| 2024-11-19 | $86.24 | $84.87 | $1.37 | 749,471.0 | -0.19% |
| 2024-11-18 | $86.27 | $83.52 | $2.75 | 1,047,891.0 | +2.43% |
| 2024-11-15 | $84.24 | $83.16 | $1.08 | 1,018,043.0 | -0.04% |
| 2024-11-14 | $85.53 | $83.94 | $1.59 | 886,713.0 | -1.21% |
| 2024-11-13 | $86.15 | $84.41 | $1.74 | 1,147,835.0 | -1.22% |
| 2024-11-12 | $86.87 | $86.10 | $0.77 | 809,981.0 | -0.39% |
| 2024-11-11 | $88.32 | $86.48 | $1.84 | 824,795.0 | -0.49% |
| 2024-11-08 | $87.11 | $85.46 | $1.66 | 725,569.0 | +1.14% |
| 2024-11-07 | $87.00 | $85.07 | $1.93 | 820,008.0 | -1.20% |
| 2024-11-06 | $87.03 | $84.84 | $2.19 | 1,256,957.0 | +3.92% |
| 2024-11-05 | $83.94 | $81.89 | $2.05 | 934,674.0 | +1.89% |
| 2024-11-04 | $83.26 | $81.42 | $1.84 | 1,003,443.0 | +0.67% |
| 2024-11-01 | $83.24 | $81.31 | $1.93 | 1,423,740.0 | -0.04% |
| 2024-10-31 | $81.94 | $78.83 | $3.11 | 2,115,646.0 | +7.14% |
| 2024-10-30 | $77.05 | $75.88 | $1.17 | 1,046,147.0 | -0.33% |
| 2024-10-29 | $76.66 | $75.75 | $0.915 | 834,766.0 | +0.30% |
| 2024-10-28 | $76.67 | $75.57 | $1.10 | 632,315.0 | +1.10% |
| 2024-10-25 | $75.98 | $74.94 | $1.04 | 789,495.0 | +0.37% |
| 2024-10-24 | $76.97 | $75.08 | $1.89 | 941,874.0 | -2.14% |
| 2024-10-23 | $76.93 | $75.22 | $1.71 | 674,724.0 | +1.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $88.32 | $81.31 | $7.01 | 15,013,760.0 | +5.49% |
| 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% |
Service Corp International 주식 (SCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.26 | $67.42 | $4.84 | 17,959,732.0 | -3.23% |
| 2022-11 | $72.43 | $60.21 | $12.22 | 23,863,540.0 | +17.88% |
| 2022-10 | $62.98 | $56.97 | $6.01 | 22,910,161.0 | +4.97% |
| 2022-09 | $64.03 | $56.85 | $7.18 | 23,171,621.0 | -6.43% |
| 2022-08 | $75.11 | $61.61 | $13.50 | 26,413,959.0 | -17.12% |
| 2022-07 | $74.75 | $67.87 | $6.88 | 16,551,938.0 | +7.73% |
| 2022-06 | $71.65 | $63.02 | $8.63 | 18,926,606.0 | -1.30% |
| 2022-05 | $71.81 | $64.00 | $7.81 | 21,081,045.0 | +6.74% |
| 2022-04 | $72.07 | $64.83 | $7.24 | 18,947,354.0 | -0.32% |
| 2022-03 | $66.98 | $59.62 | $7.36 | 21,923,582.0 | +8.17% |
| 2022-02 | $65.48 | $57.27 | $8.21 | 18,234,379.0 | -1.41% |
| 2022-01 | $71.15 | $58.43 | $12.72 | 18,245,656.0 | -13.06% |
0.57%
자본화:
|
볼륨(24시간):