Service Corporation Inter... (SCI)
NYSE: SCI
· Real-Time Price · USD
80.66
-1.39 (-1.69%)
At close: Aug 14, 2025, 3:59 PM
80.66
0.00%
Pre-market: Aug 15, 2025, 04:30 AM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 81.40 | 81.71 | 80.27 | 80.67 | 80.67 | -1.68% | 865,973 |
| Aug 13, 2025 | 80.80 | 82.07 | 80.49 | 82.05 | 82.05 | 1.57% | 676,291 |
| Aug 12, 2025 | 80.36 | 80.94 | 79.52 | 80.78 | 80.78 | 0.59% | 724,534 |
| Aug 11, 2025 | 80.46 | 80.98 | 79.73 | 80.31 | 80.31 | -0.26% | 1,136,300 |
| Aug 8, 2025 | 79.93 | 80.88 | 79.64 | 80.52 | 80.52 | 1.44% | 998,603 |
| Aug 7, 2025 | 79.14 | 80.09 | 78.48 | 79.38 | 79.38 | 0.32% | 878,700 |
| Aug 6, 2025 | 78.67 | 79.76 | 78.44 | 79.13 | 79.13 | 0.46% | 833,000 |
| Aug 5, 2025 | 78.35 | 79.13 | 78.01 | 78.77 | 78.77 | 0.41% | 894,600 |
| Aug 4, 2025 | 77.82 | 79.34 | 77.66 | 78.45 | 78.45 | 0.80% | 994,300 |
| Aug 1, 2025 | 77.01 | 78.38 | 76.22 | 77.83 | 77.83 | 1.99% | 1,759,317 |
| Jul 31, 2025 | 76.63 | 78.44 | 75.62 | 76.31 | 76.31 | 0.90% | 1,990,700 |
| Jul 30, 2025 | 75.68 | 76.44 | 75.05 | 75.63 | 75.63 | -0.62% | 1,753,912 |
| Jul 29, 2025 | 76.32 | 76.36 | 75.76 | 76.10 | 76.10 | -0.05% | 918,415 |
| Jul 28, 2025 | 76.09 | 76.69 | 75.91 | 76.14 | 76.14 | 0.16% | 1,019,100 |
| Jul 25, 2025 | 76.73 | 77.20 | 75.61 | 76.02 | 76.02 | -0.26% | 1,137,100 |
| Jul 24, 2025 | 76.88 | 77.14 | 75.64 | 76.22 | 76.22 | -0.74% | 1,716,800 |
| Jul 23, 2025 | 78.02 | 78.15 | 76.55 | 76.79 | 76.79 | -1.73% | 2,018,184 |
| Jul 22, 2025 | 77.29 | 78.65 | 77.29 | 78.14 | 78.14 | 1.45% | 1,357,300 |
| Jul 21, 2025 | 79.76 | 79.92 | 77.00 | 77.02 | 77.02 | -3.52% | 1,332,210 |
| Jul 18, 2025 | 80.03 | 80.62 | 79.32 | 79.83 | 79.83 | -0.04% | 894,135 |