Service Corporation Inter... (SCI)
79.88
-0.32 (-0.40%)
At close: Mar 28, 2025, 3:59 PM
79.11
-0.97%
Pre-market: Mar 31, 2025, 04:35 AM EDT
Service International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.99 | 80.38 | 79.43 | 79.79 | -0.41 | -0.51% | 1,039,907 |
| Mar 27, 2025 | 80.04 | 80.45 | 79.44 | 80.20 | 0.23 | 0.29% | 855,500 |
| Mar 26, 2025 | 78.95 | 80.74 | 78.88 | 79.97 | 1.37 | 1.74% | 1,063,341 |
| Mar 25, 2025 | 79.21 | 79.42 | 77.91 | 78.60 | -0.65 | -0.82% | 850,830 |
| Mar 24, 2025 | 78.23 | 79.40 | 78.23 | 79.25 | 1.28 | 1.64% | 1,102,536 |
| Mar 21, 2025 | 78.50 | 78.97 | 77.86 | 77.97 | -0.81 | -1.03% | 1,164,300 |
| Mar 20, 2025 | 78.91 | 79.44 | 78.49 | 78.78 | -0.50 | -0.63% | 898,900 |
| Mar 19, 2025 | 79.06 | 79.89 | 78.80 | 79.28 | 0.21 | 0.27% | 962,609 |
| Mar 18, 2025 | 79.41 | 79.69 | 79.01 | 79.07 | -0.18 | -0.23% | 922,300 |
| Mar 17, 2025 | 78.39 | 79.73 | 78.39 | 79.25 | 0.70 | 0.89% | 1,161,100 |
| Mar 14, 2025 | 78.39 | 79.57 | 78.04 | 78.55 | -0.06 | -0.08% | 842,715 |
| Mar 13, 2025 | 77.70 | 79.18 | 77.70 | 78.61 | 0.23 | 0.29% | 958,522 |
| Mar 12, 2025 | 79.41 | 80.19 | 78.23 | 78.38 | -1.59 | -1.99% | 967,214 |
| Mar 11, 2025 | 83.77 | 84.00 | 79.93 | 79.97 | -4.19 | -4.98% | 1,679,100 |
| Mar 10, 2025 | 80.71 | 85.00 | 80.71 | 84.16 | 3.30 | 4.08% | 2,608,700 |
| Mar 7, 2025 | 79.68 | 81.82 | 79.53 | 80.86 | 0.98 | 1.23% | 1,132,200 |
| Mar 6, 2025 | 78.64 | 80.09 | 78.33 | 79.88 | 0.71 | 0.90% | 909,400 |
| Mar 5, 2025 | 79.00 | 79.65 | 78.23 | 79.17 | 0.00 | 0.00% | 1,264,332 |
| Mar 4, 2025 | 79.54 | 80.15 | 78.53 | 79.17 | -0.84 | -1.05% | 1,749,500 |
| Mar 3, 2025 | 81.00 | 81.63 | 79.52 | 80.01 | -0.99 | -1.22% | 1,177,000 |
| Feb 28, 2025 | 80.69 | 81.22 | 79.88 | 81.00 | 0.52 | 0.65% | 1,158,000 |
| Feb 27, 2025 | 80.05 | 80.82 | 79.80 | 80.48 | -0.37 | -0.46% | 864,648 |
| Feb 26, 2025 | 80.22 | 81.46 | 80.22 | 80.85 | 0.08 | 0.10% | 1,253,721 |
| Feb 25, 2025 | 80.17 | 81.61 | 80.06 | 80.77 | 1.07 | 1.34% | 1,374,200 |
| Feb 24, 2025 | 78.98 | 80.46 | 78.83 | 79.70 | 0.79 | 1.00% | 1,226,922 |
| Feb 21, 2025 | 78.92 | 79.68 | 78.39 | 78.91 | 0.26 | 0.33% | 1,274,148 |
| Feb 20, 2025 | 78.53 | 79.20 | 77.88 | 78.65 | -0.24 | -0.30% | 1,125,624 |
| Feb 19, 2025 | 77.67 | 79.47 | 77.67 | 78.89 | 1.12 | 1.44% | 1,379,100 |
| Feb 18, 2025 | 76.74 | 78.02 | 76.47 | 77.77 | 0.70 | 0.91% | 1,403,600 |
| Feb 14, 2025 | 80.06 | 80.89 | 76.96 | 77.07 | -4.41 | -5.41% | 2,068,950 |
| Feb 13, 2025 | 82.00 | 83.78 | 80.77 | 81.48 | 5.49 | 7.22% | 3,100,500 |
| Feb 12, 2025 | 76.69 | 77.39 | 75.71 | 75.99 | -1.36 | -1.76% | 1,931,674 |
| Feb 11, 2025 | 75.64 | 77.41 | 74.27 | 77.35 | 1.20 | 1.58% | 1,830,216 |
| Feb 10, 2025 | 76.51 | 77.25 | 75.86 | 76.15 | -0.19 | -0.25% | 1,638,900 |
| Feb 7, 2025 | 76.92 | 77.18 | 75.90 | 76.34 | -0.53 | -0.69% | 915,805 |
| Feb 6, 2025 | 77.51 | 77.51 | 75.89 | 76.87 | -0.23 | -0.30% | 1,312,546 |
| Feb 5, 2025 | 77.93 | 77.97 | 76.41 | 77.10 | -0.62 | -0.80% | 684,105 |
| Feb 4, 2025 | 76.93 | 78.31 | 76.82 | 77.72 | 0.22 | 0.28% | 1,030,035 |
| Feb 3, 2025 | 76.81 | 77.84 | 75.60 | 77.50 | -0.62 | -0.79% | 1,485,781 |
| Jan 31, 2025 | 78.43 | 79.53 | 78.03 | 78.12 | -0.64 | -0.81% | 1,263,523 |
| Jan 30, 2025 | 81.37 | 81.37 | 78.57 | 78.76 | -2.25 | -2.78% | 1,289,824 |
| Jan 29, 2025 | 80.84 | 81.53 | 80.15 | 81.01 | 0.18 | 0.22% | 941,818 |
| Jan 28, 2025 | 79.90 | 81.48 | 79.30 | 80.83 | 0.47 | 0.58% | 1,555,600 |
| Jan 27, 2025 | 77.45 | 80.38 | 77.33 | 80.36 | 2.54 | 3.26% | 1,254,125 |
| Jan 24, 2025 | 77.19 | 78.30 | 76.98 | 77.82 | 0.33 | 0.43% | 860,900 |
| Jan 23, 2025 | 77.01 | 77.78 | 76.51 | 77.49 | 0.46 | 0.60% | 1,170,312 |
| Jan 22, 2025 | 77.56 | 77.68 | 76.51 | 77.03 | -0.75 | -0.96% | 1,125,234 |
| Jan 21, 2025 | 77.03 | 78.09 | 76.81 | 77.78 | 0.85 | 1.10% | 1,392,520 |
| Jan 17, 2025 | 76.53 | 77.36 | 76.53 | 76.93 | 0.24 | 0.31% | 670,726 |
| Jan 16, 2025 | 76.48 | 76.85 | 75.76 | 76.69 | 0.10 | 0.13% | 717,800 |