Stockscreener 앱 받기
80.83
0.30%
0.24
Service Corp International 주식 (SCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $81.17 | $79.89 | $1.28 | 928,209.0 | +0.30% |
| 2025-10-09 | $82.41 | $80.50 | $1.91 | 942,441.0 | -1.85% |
| 2025-10-08 | $83.89 | $82.00 | $1.89 | 1,563,881.0 | -1.07% |
| 2025-10-07 | $83.91 | $82.52 | $1.39 | 986,461.0 | -0.73% |
| 2025-10-06 | $84.00 | $83.26 | $0.7399 | 1,247,848.0 | -0.30% |
| 2025-10-03 | $84.18 | $82.89 | $1.29 | 908,062.0 | +0.82% |
| 2025-10-02 | $83.65 | $82.39 | $1.27 | 999,178.0 | +0.51% |
| 2025-10-01 | $83.31 | $82.16 | $1.15 | 1,053,830.0 | -0.55% |
| 2025-09-30 | $83.91 | $82.90 | $1.01 | 1,160,505.0 | -0.04% |
| 2025-09-29 | $83.30 | $81.53 | $1.77 | 809,038.0 | +1.39% |
| 2025-09-26 | $82.41 | $80.65 | $1.75 | 686,689.0 | +1.58% |
| 2025-09-25 | $81.72 | $80.72 | $1.00 | 562,596.0 | -0.28% |
| 2025-09-24 | $82.22 | $80.79 | $1.43 | 1,431,930.0 | -0.38% |
| 2025-09-23 | $82.73 | $80.09 | $2.64 | 1,093,114.0 | -0.42% |
| 2025-09-22 | $81.79 | $79.92 | $1.88 | 1,003,494.0 | +2.09% |
| 2025-09-19 | $80.72 | $79.36 | $1.36 | 2,687,665.0 | -0.62% |
| 2025-09-18 | $80.77 | $79.14 | $1.63 | 970,387.0 | +1.03% |
| 2025-09-17 | $81.06 | $79.60 | $1.46 | 692,126.0 | -0.13% |
| 2025-09-16 | $80.25 | $78.90 | $1.35 | 1,180,303.0 | +0.14% |
| 2025-09-15 | $80.21 | $79.44 | $0.77 | 799,163.0 | -0.47% |
| 2025-09-12 | $80.69 | $79.89 | $0.795 | 671,929.0 | -1.01% |
| 2025-09-11 | $80.96 | $77.88 | $3.08 | 937,265.0 | +3.53% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $84.18 | $79.89 | $4.29 | 9,558,119.0 | -2.87% |
| 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% |
2.38%
1.19%
자본화:
|
볼륨(24시간):