SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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