SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	79.01	80.79	78.35	79.87	79.87	1.76%	787,521
Nov 20, 2025	78.90	79.44	78.40	78.49	78.49	-0.68%	835,177
Nov 19, 2025	79.28	79.93	78.69	79.03	79.03	-0.77%	765,327
Nov 18, 2025	78.94	79.70	78.54	79.64	79.64	0.80%	787,368
Nov 17, 2025	79.29	79.65	78.75	79.01	79.01	-0.83%	1,227,733
Nov 14, 2025	80.14	80.64	79.10	79.67	79.67	-0.23%	662,852
Nov 13, 2025	80.44	80.94	79.58	79.85	79.85	-0.47%	527,118
Nov 12, 2025	80.45	81.25	80.18	80.23	80.23	-0.63%	624,754
Nov 11, 2025	80.44	81.08	80.04	80.74	80.74	0.76%	611,937
Nov 10, 2025	80.08	80.32	79.16	80.13	80.13	-0.57%	867,755
Nov 7, 2025	80.70	80.83	80.04	80.59	80.59	0.42%	784,992
Nov 6, 2025	81.49	82.01	79.96	80.25	80.25	-1.62%	1,155,211
Nov 5, 2025	81.51	82.52	80.79	81.57	81.57	-0.06%	1,238,866
Nov 4, 2025	81.64	82.31	81.28	81.62	81.62	0.23%	913,232
Nov 3, 2025	82.88	83.53	79.79	81.43	81.43	-2.49%	1,479,190
Oct 31, 2025	83.75	84.34	82.21	83.51	83.51	-0.31%	1,772,532
Oct 30, 2025	77.81	84.69	77.81	83.77	83.77	4.59%	1,450,717
Oct 29, 2025	80.34	80.59	79.70	80.09	80.09	-0.93%	1,399,709
Oct 28, 2025	81.81	82.05	80.84	80.84	80.84	-1.59%	1,082,907
Oct 27, 2025	81.47	82.22	81.27	82.15	82.15	0.59%	791,977
Oct 24, 2025	81.51	81.80	80.96	81.67	81.67	0.46%	588,188
Oct 23, 2025	82.20	82.46	80.93	81.30	81.30	-1.11%	722,091
Oct 22, 2025	82.96	83.29	82.04	82.21	82.21	-0.71%	722,635
Oct 21, 2025	81.86	83.54	81.55	82.80	82.80	1.33%	997,460
Oct 20, 2025	82.39	82.47	81.07	81.71	81.71	-0.70%	829,824
Oct 17, 2025	81.73	82.49	81.42	82.29	82.29	1.14%	810,558
Oct 16, 2025	82.55	82.55	80.96	81.36	81.36	-1.06%	789,282
Oct 15, 2025	81.94	82.46	81.72	82.23	82.23	0.28%	945,278
Oct 14, 2025	81.10	82.23	80.79	82.00	82.00	0.80%	743,531
Oct 13, 2025	80.96	83.04	80.76	81.35	81.35	0.64%	1,068,264
Oct 10, 2025	80.62	81.17	79.89	80.83	80.83	0.30%	928,461
Oct 9, 2025	82.00	82.41	80.50	80.59	80.59	-1.85%	942,443
Oct 8, 2025	83.57	83.90	82.00	82.11	82.11	-1.07%	1,563,883
Oct 7, 2025	83.51	83.91	82.52	83.00	83.00	-0.73%	986,473
Oct 6, 2025	83.71	84.00	83.26	83.61	83.61	-0.30%	1,247,848
Oct 3, 2025	83.06	84.18	82.89	83.86	83.86	0.82%	908,062
Oct 2, 2025	82.48	83.65	82.39	83.18	83.18	0.51%	999,183
Oct 1, 2025	82.98	83.31	82.16	82.76	82.76	-0.55%	1,053,832
Sep 30, 2025	83.27	83.91	82.90	83.22	83.22	-0.04%	1,160,505
Sep 29, 2025	82.12	83.30	81.54	83.25	83.25	1.39%	812,378
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	79.37	80.04	80.04	-0.62%	2,687,667
Sep 18, 2025	79.37	80.77	79.14	80.54	80.54	1.03%	970,872
Sep 17, 2025	80.00	81.06	79.60	79.72	79.72	-0.13%	692,279
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%	799,169