Service Corporation Inter... (SCI)
NYSE: SCI
· Real-Time Price · USD
77.81
-0.80 (-1.02%)
At close: Sep 05, 2025, 3:59 PM
78.12
0.40%
After-hours: Sep 05, 2025, 07:47 PM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.61 | 79.24 | 77.32 | 77.82 | 77.82 | -1.00% | 943,983 |
| Sep 4, 2025 | 77.98 | 78.63 | 77.68 | 78.61 | 78.61 | 0.76% | 763,807 |
| Sep 3, 2025 | 77.56 | 78.44 | 77.56 | 78.02 | 78.02 | -0.05% | 700,026 |
| Sep 2, 2025 | 78.83 | 79.10 | 77.80 | 78.06 | 78.06 | -1.50% | 727,700 |
| Aug 29, 2025 | 79.02 | 79.38 | 78.72 | 79.25 | 79.25 | 0.41% | 947,800 |
| Aug 28, 2025 | 79.49 | 80.05 | 78.34 | 78.93 | 78.93 | -1.04% | 748,533 |
| Aug 27, 2025 | 79.34 | 80.03 | 79.34 | 79.76 | 79.76 | 0.23% | 843,690 |
| Aug 26, 2025 | 79.83 | 80.12 | 79.19 | 79.58 | 79.58 | -0.40% | 1,028,230 |
| Aug 25, 2025 | 81.18 | 81.26 | 79.52 | 79.90 | 79.90 | -1.96% | 855,007 |
| Aug 22, 2025 | 81.68 | 82.12 | 81.36 | 81.50 | 81.50 | 0.33% | 771,902 |
| Aug 21, 2025 | 80.99 | 81.98 | 80.77 | 81.23 | 81.23 | 0.31% | 817,200 |
| Aug 20, 2025 | 81.96 | 82.21 | 80.90 | 80.98 | 80.98 | -0.86% | 848,800 |
| Aug 19, 2025 | 80.33 | 81.79 | 80.33 | 81.68 | 81.68 | 1.14% | 798,337 |
| Aug 18, 2025 | 80.79 | 81.23 | 80.44 | 80.76 | 80.76 | 0.12% | 738,744 |
| Aug 15, 2025 | 80.65 | 81.01 | 80.50 | 80.66 | 80.66 | -0.01% | 562,200 |
| Aug 14, 2025 | 81.40 | 81.71 | 80.27 | 80.67 | 80.67 | -1.68% | 866,000 |
| 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 |