Stockscreener 앱 받기
81.37
0.67%
0.54
Service Corp International 주식 (SCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $81.85 | $81.03 | $0.825 | 531,433.0 | +0.67% |
| 2026-10-15 | $81.69 | $80.08 | $1.61 | 1,253,905.0 | +1.75% |
| 2026-10-14 | $79.45 | $77.72 | $1.73 | 1,076,123.0 | +2.07% |
| 2026-10-13 | $78.09 | $76.66 | $1.43 | 804,634.0 | +0.12% |
| 2026-10-12 | $77.90 | $76.93 | $0.97 | 692,213.0 | +1.08% |
| 2026-10-09 | $77.69 | $76.37 | $1.32 | 709,549.0 | +0.18% |
| 2026-10-08 | $77.39 | $76.11 | $1.28 | 859,226.0 | -0.12% |
| 2026-10-07 | $78.23 | $76.51 | $1.72 | 1,152,484.0 | -0.57% |
| 2026-10-06 | $77.80 | $75.95 | $1.85 | 923,959.0 | +1.79% |
| 2026-10-05 | $77.22 | $75.92 | $1.30 | 1,569,369.0 | -1.56% |
| 2026-10-02 | $77.55 | $76.46 | $1.09 | 1,056,791.0 | +0.84% |
| 2026-10-01 | $77.69 | $76.30 | $1.39 | 1,054,935.0 | +0.46% |
| 2026-09-30 | $77.36 | $76.15 | $1.21 | 923,758.0 | -0.89% |
| 2026-09-29 | $77.97 | $76.51 | $1.46 | 1,393,658.0 | -0.31% |
| 2026-09-28 | $78.73 | $77.00 | $1.73 | 957,505.0 | -0.99% |
| 2026-09-25 | $78.62 | $77.11 | $1.51 | 1,010,129.0 | +0.12% |
| 2026-09-24 | $78.50 | $77.38 | $1.12 | 1,117,238.0 | -0.13% |
| 2026-09-23 | $78.56 | $77.65 | $0.91 | 610,376.0 | -0.33% |
| 2026-09-22 | $78.92 | $77.58 | $1.34 | 889,927.0 | +0.71% |
| 2026-09-21 | $78.28 | $77.19 | $1.09 | 801,110.0 | -0.26% |
| 2026-09-18 | $79.27 | $77.55 | $1.72 | 2,311,586.0 | -1.62% |
| 2026-09-17 | $81.46 | $78.99 | $2.47 | 871,410.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $81.85 | $75.92 | $5.93 | 11,684,621.0 | +6.85% |
| 2026-09 | $83.35 | $76.15 | $7.20 | 19,830,915.0 | -6.72% |
| 2026-08 | $87.68 | $81.57 | $6.11 | 16,709,232.0 | -5.29% |
| 2026-07 | $90.99 | $75.87 | $15.12 | 27,200,379.0 | +13.48% |
| 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% |
1.30%
0.75%
자본화:
|
볼륨(24시간):