Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
79.71
+0.26 (0.33%)
At close: Sep 15, 2025, 4:00 PM EDT
79.73
+0.02 (0.03%)
Pre-market: Sep 16, 2025, 5:11 AM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 79.97 | 80.21 | 79.44 | 79.71 | 79.71 | -0.47% | 796,305 |
| 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% | 1,214,360 |
| 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% | 958,470 |
| 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% | 697,757 |
| Sep 2, 2025 | 78.83 | 79.10 | 77.80 | 78.06 | 77.75 | -1.50% | 727,672 |
| Aug 29, 2025 | 79.02 | 79.38 | 78.72 | 79.25 | 78.93 | 0.41% | 947,790 |
| Aug 28, 2025 | 79.49 | 80.05 | 78.34 | 78.93 | 78.61 | -1.04% | 748,533 |
| Aug 27, 2025 | 79.34 | 80.03 | 79.34 | 79.76 | 79.44 | 0.23% | 843,690 |
| Aug 26, 2025 | 79.83 | 80.12 | 79.19 | 79.58 | 79.26 | -0.40% | 1,028,230 |
| Aug 25, 2025 | 81.18 | 81.26 | 79.52 | 79.90 | 79.58 | -1.96% | 855,007 |
| Aug 22, 2025 | 81.68 | 82.12 | 81.36 | 81.50 | 81.17 | 0.33% | 771,902 |
| Aug 21, 2025 | 80.99 | 81.98 | 80.77 | 81.23 | 80.91 | 0.31% | 817,171 |
| Aug 20, 2025 | 81.96 | 82.21 | 80.90 | 80.98 | 80.66 | -0.86% | 848,774 |
| Aug 19, 2025 | 80.33 | 81.79 | 80.33 | 81.68 | 81.35 | 1.14% | 798,337 |
| Aug 18, 2025 | 80.79 | 81.23 | 80.44 | 80.76 | 80.44 | 0.12% | 738,744 |
| Aug 15, 2025 | 80.65 | 81.01 | 80.50 | 80.66 | 80.34 | -0.01% | 562,197 |
| Aug 14, 2025 | 81.40 | 81.71 | 80.27 | 80.67 | 80.35 | -1.68% | 865,973 |
| Aug 13, 2025 | 80.80 | 82.07 | 80.49 | 82.05 | 81.72 | 1.57% | 676,291 |
| Aug 12, 2025 | 80.36 | 80.94 | 79.52 | 80.78 | 80.46 | 0.59% | 724,534 |
| Aug 11, 2025 | 80.46 | 80.98 | 79.73 | 80.31 | 79.99 | -0.26% | 1,136,281 |
| Aug 8, 2025 | 79.93 | 80.88 | 79.64 | 80.52 | 80.20 | 1.44% | 998,603 |
| Aug 7, 2025 | 79.14 | 80.09 | 78.48 | 79.38 | 79.06 | 0.30% | 878,687 |
| Aug 6, 2025 | 78.67 | 79.76 | 78.44 | 79.14 | 78.82 | 0.47% | 832,966 |
| Aug 5, 2025 | 78.35 | 79.13 | 78.01 | 78.77 | 78.46 | 0.41% | 894,599 |
| Aug 4, 2025 | 77.82 | 79.34 | 77.66 | 78.45 | 78.14 | 0.80% | 994,255 |
| Aug 1, 2025 | 77.01 | 78.38 | 76.22 | 77.83 | 77.52 | 1.99% | 1,759,317 |
| Jul 31, 2025 | 76.63 | 78.45 | 75.62 | 76.31 | 76.01 | 0.90% | 1,990,689 |
| Jul 30, 2025 | 75.68 | 76.44 | 75.05 | 75.63 | 75.33 | -0.62% | 1,753,912 |
| Jul 29, 2025 | 76.32 | 76.36 | 75.76 | 76.10 | 75.80 | -0.05% | 918,415 |
| Jul 28, 2025 | 76.09 | 76.69 | 75.91 | 76.14 | 75.84 | 0.16% | 1,019,052 |
| Jul 25, 2025 | 76.73 | 77.20 | 75.61 | 76.02 | 75.72 | -0.26% | 1,137,063 |
| Jul 24, 2025 | 76.88 | 77.14 | 75.64 | 76.22 | 75.92 | -0.74% | 1,716,750 |
| Jul 23, 2025 | 78.02 | 78.15 | 76.55 | 76.79 | 76.48 | -1.73% | 2,018,184 |
| Jul 22, 2025 | 77.29 | 78.65 | 77.29 | 78.14 | 77.83 | 1.45% | 1,357,277 |
| Jul 21, 2025 | 79.76 | 79.92 | 77.00 | 77.02 | 76.71 | -3.52% | 1,332,210 |
| Jul 18, 2025 | 80.03 | 80.62 | 79.32 | 79.83 | 79.51 | -0.04% | 894,135 |
| Jul 17, 2025 | 80.38 | 80.82 | 78.89 | 79.86 | 79.54 | -0.65% | 1,028,711 |
| Jul 16, 2025 | 78.58 | 80.43 | 78.58 | 80.38 | 80.06 | 2.32% | 885,057 |
| Jul 15, 2025 | 80.24 | 80.59 | 78.54 | 78.56 | 78.25 | -2.30% | 734,537 |
| Jul 14, 2025 | 80.22 | 80.61 | 78.83 | 80.41 | 80.09 | -0.45% | 915,818 |
| Jul 11, 2025 | 80.66 | 81.22 | 80.24 | 80.77 | 80.45 | 0.02% | 625,042 |
| Jul 10, 2025 | 81.23 | 82.02 | 80.71 | 80.75 | 80.43 | -1.11% | 851,304 |
| Jul 9, 2025 | 82.14 | 82.37 | 81.40 | 81.66 | 81.33 | -0.68% | 545,297 |
| Jul 8, 2025 | 81.58 | 82.59 | 81.58 | 82.22 | 81.89 | 0.40% | 653,077 |
| Jul 7, 2025 | 81.70 | 82.62 | 81.44 | 81.89 | 81.56 | 0.13% | 683,900 |