Stockscreener 앱 받기
82.73
0.49%
0.40
시간 외 거래:
82.73
Service Corp International 주식 (SCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $83.96 | $82.47 | $1.48 | 1,188,327.0 | +0.49% |
| 2026-07-24 | $82.74 | $78.97 | $3.77 | 1,771,797.0 | +3.77% |
| 2026-07-23 | $79.80 | $76.82 | $2.98 | 1,286,980.0 | +2.57% |
| 2026-07-22 | $78.34 | $77.11 | $1.24 | 1,266,434.0 | +0.19% |
| 2026-07-21 | $78.06 | $77.02 | $1.04 | 1,188,243.0 | -1.03% |
| 2026-07-20 | $78.86 | $77.47 | $1.39 | 881,565.0 | -0.91% |
| 2026-07-17 | $81.01 | $78.58 | $2.43 | 1,012,093.0 | -1.19% |
| 2026-07-16 | $80.15 | $78.44 | $1.71 | 1,200,135.0 | +2.17% |
| 2026-07-15 | $79.58 | $77.62 | $1.96 | 1,077,151.0 | -1.08% |
| 2026-07-14 | $79.28 | $78.36 | $0.92 | 1,027,520.0 | -1.02% |
| 2026-07-13 | $79.86 | $78.14 | $1.72 | 1,092,776.0 | +2.80% |
| 2026-07-10 | $77.66 | $76.40 | $1.26 | 775,595.0 | +1.10% |
| 2026-07-09 | $76.88 | $75.87 | $1.01 | 820,286.0 | -0.17% |
| 2026-07-08 | $78.59 | $76.60 | $1.99 | 1,305,773.0 | -2.05% |
| 2026-07-07 | $79.41 | $77.58 | $1.83 | 1,295,732.0 | +0.76% |
| 2026-07-06 | $78.20 | $76.87 | $1.33 | 901,749.0 | -0.99% |
| 2026-07-02 | $78.62 | $76.76 | $1.86 | 1,309,425.0 | +2.36% |
| 2026-07-01 | $78.07 | $76.35 | $1.72 | 1,187,793.0 | +1.04% |
| 2026-06-30 | $76.68 | $75.21 | $1.47 | 1,037,894.0 | -0.76% |
| 2026-06-29 | $76.59 | $75.06 | $1.53 | 1,301,456.0 | +1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $83.96 | $75.87 | $8.09 | 21,777,701.0 | +8.91% |
| 2026-06 | $78.04 | $68.41 | $9.63 | 42,217,075.0 | +1.02% |
| 2026-05 | $82.50 | $75.12 | $7.38 | 25,213,673.0 | -7.21% |
| 2026-04 | $88.67 | $80.25 | $8.42 | 25,052,319.0 | -1.79% |
| 2026-03 | $86.12 | $74.99 | $11.13 | 26,948,661.0 | -1.98% |
| 2026-02 | $86.67 | $75.86 | $10.81 | 24,314,630.0 | +4.66% |
| 2026-01 | $83.36 | $76.51 | $6.85 | 19,215,173.0 | +3.16% |
Service Corp International 주식 (SCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.19 | $75.34 | $4.85 | 18,303,885.0 | -1.46% |
| 2025-11 | $83.53 | $76.64 | $6.89 | 16,418,295.0 | -4.89% |
| 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% |
3.67%
자본화:
|
볼륨(24시간):