SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	78.20	78.77	77.84	77.97	77.97	-0.38%	597,329
Dec 30, 2025	77.83	78.30	77.47	78.27	78.27	0.36%	400,230
Dec 29, 2025	78.01	78.20	77.33	77.99	77.99	0.04%	495,686
Dec 26, 2025	78.48	78.65	77.58	77.96	77.96	-0.45%	349,452
Dec 24, 2025	78.54	78.62	78.02	78.31	78.31	-0.05%	259,209
Dec 23, 2025	78.82	79.28	78.23	78.35	78.35	-0.48%	672,445
Dec 22, 2025	77.80	79.37	77.77	78.73	78.73	0.69%	663,189
Dec 19, 2025	78.08	78.43	77.88	78.19	78.19	0.06%	1,424,362
Dec 18, 2025	78.53	79.19	78.00	78.14	78.14	-0.46%	795,750
Dec 17, 2025	78.19	80.19	78.19	78.50	78.50	0.14%	1,029,274
Dec 16, 2025	78.43	78.90	77.46	78.39	78.39	0.26%	914,068
Dec 15, 2025	78.68	79.16	77.19	78.19	78.19	-0.81%	1,271,931
Dec 12, 2025	79.83	80.15	78.60	78.83	78.49	-0.58%	1,101,273
Dec 11, 2025	77.54	79.56	77.19	79.29	78.95	2.84%	812,052
Dec 10, 2025	77.02	77.54	76.67	77.10	76.77	0.14%	1,072,030
Dec 9, 2025	77.10	78.01	76.93	76.99	76.66	-0.18%	895,191
Dec 8, 2025	76.29	78.81	75.91	77.13	76.80	1.62%	1,413,399
Dec 5, 2025	75.63	76.23	75.34	75.90	75.57	-0.16%	1,014,160
Dec 4, 2025	76.24	76.79	75.91	76.02	75.69	-0.81%	928,368
Dec 3, 2025	77.92	78.34	76.45	76.64	76.31	-1.62%	676,711
Dec 2, 2025	78.91	79.36	77.72	77.90	77.56	-0.99%	893,570
Dec 1, 2025	79.14	79.81	78.50	78.68	78.34	-0.94%	1,136,369
Nov 28, 2025	78.91	79.76	78.69	79.43	79.09	0.51%	419,727
Nov 26, 2025	78.22	79.58	78.22	79.03	78.69	0.87%	648,765
Nov 25, 2025	78.15	78.55	77.58	78.35	78.01	0.60%	782,526
Nov 24, 2025	79.38	79.57	76.64	77.88	77.54	-2.49%	1,321,463
Nov 21, 2025	79.01	80.79	78.35	79.87	79.53	1.76%	787,545
Nov 20, 2025	78.90	79.44	78.40	78.49	78.15	-0.68%	835,177
Nov 19, 2025	79.28	79.93	78.69	79.03	78.69	-0.77%	765,327
Nov 18, 2025	78.94	79.70	78.54	79.64	79.30	0.80%	787,368
Nov 17, 2025	79.29	79.65	78.75	79.01	78.67	-0.83%	1,227,733
Nov 14, 2025	80.14	80.64	79.10	79.67	79.33	-0.23%	662,852
Nov 13, 2025	80.44	80.94	79.58	79.85	79.51	-0.47%	527,118
Nov 12, 2025	80.45	81.25	80.18	80.23	79.88	-0.63%	624,754
Nov 11, 2025	80.44	81.08	80.04	80.74	80.39	0.76%	611,937
Nov 10, 2025	80.08	80.32	79.16	80.13	79.78	-0.57%	867,755
Nov 7, 2025	80.70	80.83	80.04	80.59	80.24	0.42%	784,992
Nov 6, 2025	81.49	82.01	79.96	80.25	79.90	-1.62%	1,155,211
Nov 5, 2025	81.51	82.52	80.79	81.57	81.22	-0.06%	1,238,866
Nov 4, 2025	81.64	82.31	81.28	81.62	81.27	0.23%	913,232
Nov 3, 2025	82.88	83.53	79.79	81.43	81.08	-2.49%	1,479,190
Oct 31, 2025	83.75	84.34	82.21	83.51	83.15	-0.31%	1,772,532
Oct 30, 2025	77.81	84.69	77.81	83.77	83.41	4.59%	1,450,717
Oct 29, 2025	80.34	80.59	79.70	80.09	79.74	-0.93%	1,399,709
Oct 28, 2025	81.81	82.05	80.84	80.84	80.49	-1.59%	1,082,907
Oct 27, 2025	81.47	82.22	81.27	82.15	81.80	0.59%	791,977
Oct 24, 2025	81.51	81.80	80.96	81.67	81.32	0.46%	588,188
Oct 23, 2025	82.20	82.46	80.93	81.30	80.95	-1.11%	722,091
Oct 22, 2025	82.96	83.29	82.04	82.21	81.86	-0.71%	722,635
Oct 21, 2025	81.86	83.54	81.55	82.80	82.44	1.33%	997,460