Service Corporation Inter... (SCI)
NYSE: SCI
· Real-Time Price · USD
82.10
1.27 (1.57%)
At close: Sep 26, 2025, 3:59 PM
82.11
0.01%
After-hours: Sep 26, 2025, 06:24 PM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.18 | 82.41 | 80.65 | 82.11 | 82.11 | 1.58% | 685,082 |
| Sep 25, 2025 | 81.12 | 81.72 | 80.72 | 80.83 | 80.83 | -0.28% | 562,636 |
| Sep 24, 2025 | 81.77 | 82.23 | 80.79 | 81.06 | 81.06 | -0.38% | 1,432,021 |
| Sep 23, 2025 | 81.85 | 82.73 | 80.09 | 81.37 | 81.37 | -0.42% | 1,093,114 |
| Sep 22, 2025 | 80.05 | 81.79 | 79.92 | 81.71 | 81.71 | 2.09% | 1,275,939 |
| Sep 19, 2025 | 80.61 | 80.72 | 79.36 | 80.04 | 80.04 | -0.62% | 2,687,700 |
| Sep 18, 2025 | 79.37 | 80.77 | 79.14 | 80.54 | 80.54 | 1.03% | 970,900 |
| Sep 17, 2025 | 80.00 | 81.06 | 79.60 | 79.72 | 79.72 | -0.13% | 692,300 |
| Sep 16, 2025 | 79.81 | 80.25 | 78.90 | 79.82 | 79.82 | 0.14% | 1,180,304 |
| Sep 15, 2025 | 79.97 | 80.21 | 79.44 | 79.71 | 79.71 | -0.47% | 799,200 |
| Sep 12, 2025 | 80.47 | 80.69 | 79.89 | 80.09 | 79.77 | -1.01% | 671,931 |
| Sep 11, 2025 | 78.35 | 80.96 | 77.88 | 80.91 | 80.59 | 3.53% | 937,308 |
| Sep 10, 2025 | 79.07 | 79.57 | 77.82 | 78.15 | 77.84 | -1.62% | 1,214,400 |
| Sep 9, 2025 | 78.86 | 79.56 | 77.76 | 79.44 | 79.12 | 0.60% | 924,654 |
| Sep 8, 2025 | 77.75 | 79.04 | 76.85 | 78.97 | 78.65 | 1.48% | 1,119,409 |
| Sep 5, 2025 | 78.61 | 79.24 | 77.32 | 77.82 | 77.51 | -1.00% | 958,500 |
| Sep 4, 2025 | 77.98 | 78.63 | 77.68 | 78.61 | 78.30 | 0.76% | 763,807 |
| Sep 3, 2025 | 77.56 | 78.44 | 77.56 | 78.02 | 77.71 | -0.05% | 700,026 |
| Sep 2, 2025 | 78.83 | 79.10 | 77.80 | 78.06 | 77.75 | -1.50% | 727,700 |
| Aug 29, 2025 | 79.02 | 79.38 | 78.72 | 79.25 | 78.93 | 0.41% | 947,800 |