Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
77.83
+1.52 (1.99%)
At close: Aug 1, 2025, 4:00 PM
79.38
+1.55 (1.99%)
After-hours: Aug 1, 2025, 7:04 PM EDT
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.01 | 78.38 | 76.22 | 77.83 | 77.83 | 1.99% | 1,759,317 |
| Jul 31, 2025 | 76.63 | 78.45 | 75.62 | 76.31 | 76.31 | 0.90% | 1,990,689 |
| Jul 30, 2025 | 75.68 | 76.44 | 75.05 | 75.63 | 75.63 | -0.62% | 1,753,912 |
| Jul 29, 2025 | 76.32 | 76.36 | 75.76 | 76.10 | 76.10 | -0.05% | 918,415 |
| Jul 28, 2025 | 76.09 | 76.69 | 75.91 | 76.14 | 76.14 | 0.16% | 1,019,052 |
| Jul 25, 2025 | 76.73 | 77.20 | 75.61 | 76.02 | 76.02 | -0.26% | 1,137,063 |
| Jul 24, 2025 | 76.88 | 77.14 | 75.64 | 76.22 | 76.22 | -0.74% | 1,716,750 |
| Jul 23, 2025 | 78.02 | 78.15 | 76.55 | 76.79 | 76.79 | -1.73% | 2,018,184 |
| Jul 22, 2025 | 77.29 | 78.65 | 77.29 | 78.14 | 78.14 | 1.45% | 1,357,277 |
| Jul 21, 2025 | 79.76 | 79.92 | 77.00 | 77.02 | 77.02 | -3.52% | 1,332,210 |
| Jul 18, 2025 | 80.03 | 80.62 | 79.32 | 79.83 | 79.83 | -0.04% | 894,135 |
| Jul 17, 2025 | 80.38 | 80.82 | 78.89 | 79.86 | 79.86 | -0.65% | 1,028,711 |
| Jul 16, 2025 | 78.58 | 80.43 | 78.58 | 80.38 | 80.38 | 2.32% | 885,057 |
| Jul 15, 2025 | 80.24 | 80.59 | 78.54 | 78.56 | 78.56 | -2.30% | 734,537 |
| Jul 14, 2025 | 80.22 | 80.61 | 78.83 | 80.41 | 80.41 | -0.45% | 915,818 |
| Jul 11, 2025 | 80.66 | 81.22 | 80.24 | 80.77 | 80.77 | 0.02% | 625,042 |
| Jul 10, 2025 | 81.23 | 82.02 | 80.71 | 80.75 | 80.75 | -1.11% | 851,304 |
| Jul 9, 2025 | 82.14 | 82.37 | 81.40 | 81.66 | 81.66 | -0.68% | 545,297 |
| Jul 8, 2025 | 81.58 | 82.59 | 81.58 | 82.22 | 82.22 | 0.40% | 653,077 |
| Jul 7, 2025 | 81.70 | 82.62 | 81.44 | 81.89 | 81.89 | 0.13% | 683,900 |
| Jul 3, 2025 | 82.18 | 82.21 | 81.05 | 81.78 | 81.78 | -0.49% | 503,168 |
| Jul 2, 2025 | 82.09 | 82.38 | 81.43 | 82.18 | 82.18 | 0.02% | 922,596 |
| Jul 1, 2025 | 81.38 | 83.04 | 81.14 | 82.16 | 82.16 | 0.93% | 1,009,226 |
| Jun 30, 2025 | 81.40 | 81.65 | 80.84 | 81.40 | 81.40 | -0.31% | 797,453 |
| Jun 27, 2025 | 81.36 | 81.95 | 80.91 | 81.65 | 81.65 | 0.48% | 1,165,240 |
| Jun 26, 2025 | 80.00 | 81.31 | 79.71 | 81.26 | 81.26 | 1.88% | 955,724 |
| Jun 25, 2025 | 79.37 | 79.90 | 78.62 | 79.76 | 79.76 | 0.20% | 1,104,568 |
| Jun 24, 2025 | 79.37 | 79.84 | 78.86 | 79.60 | 79.60 | 0.20% | 697,603 |
| Jun 23, 2025 | 78.76 | 79.56 | 78.51 | 79.44 | 79.44 | 1.11% | 664,645 |
| Jun 20, 2025 | 78.40 | 78.75 | 77.96 | 78.57 | 78.57 | 0.34% | 1,227,850 |
| Jun 18, 2025 | 77.63 | 78.48 | 77.37 | 78.30 | 78.30 | 0.51% | 854,038 |
| Jun 17, 2025 | 78.00 | 78.00 | 77.00 | 77.90 | 77.90 | -0.52% | 723,807 |
| Jun 16, 2025 | 78.91 | 79.28 | 78.13 | 78.31 | 78.31 | -0.22% | 652,143 |
| Jun 13, 2025 | 79.29 | 79.66 | 78.37 | 78.48 | 78.48 | -2.08% | 1,075,020 |
| Jun 12, 2025 | 79.23 | 80.17 | 78.94 | 80.15 | 79.83 | 0.91% | 861,856 |
| Jun 11, 2025 | 79.78 | 80.33 | 79.15 | 79.43 | 79.11 | -0.44% | 862,640 |
| Jun 10, 2025 | 80.01 | 80.31 | 79.47 | 79.78 | 79.46 | -0.06% | 828,310 |
| Jun 9, 2025 | 79.05 | 80.43 | 78.75 | 79.83 | 79.51 | 0.74% | 1,013,709 |
| Jun 6, 2025 | 78.71 | 79.29 | 78.70 | 79.24 | 78.92 | 1.29% | 818,348 |
| Jun 5, 2025 | 78.18 | 78.66 | 77.80 | 78.23 | 77.91 | 0.22% | 782,810 |
| Jun 4, 2025 | 78.30 | 78.61 | 77.81 | 78.06 | 77.74 | -0.14% | 1,134,530 |
| Jun 3, 2025 | 77.13 | 78.35 | 76.95 | 78.17 | 77.85 | 0.42% | 1,546,822 |
| Jun 2, 2025 | 76.96 | 77.85 | 76.52 | 77.84 | 77.52 | -0.21% | 997,119 |
| May 30, 2025 | 77.35 | 78.34 | 77.13 | 78.00 | 77.68 | 0.74% | 879,907 |
| May 29, 2025 | 76.91 | 77.78 | 76.71 | 77.43 | 77.12 | 0.49% | 824,874 |
| May 28, 2025 | 77.30 | 77.70 | 76.74 | 77.05 | 76.74 | -0.79% | 952,012 |
| May 27, 2025 | 77.27 | 77.74 | 76.51 | 77.66 | 77.35 | 1.15% | 1,122,865 |
| May 23, 2025 | 76.18 | 76.86 | 75.74 | 76.78 | 76.47 | 0.25% | 947,963 |
| May 22, 2025 | 77.37 | 77.79 | 75.94 | 76.59 | 76.28 | -1.11% | 1,304,216 |
| May 21, 2025 | 77.46 | 78.37 | 77.16 | 77.45 | 77.14 | -0.26% | 1,428,549 |