Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
78.91
+0.26 (0.33%)
Feb 21, 2025, 4:00 PM EST - Market closed
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 78.92 | 79.68 | 78.39 | 78.91 | 78.91 | 0.33% | 1,274,148 |
| Feb 20, 2025 | 78.53 | 79.21 | 77.88 | 78.65 | 78.65 | -0.30% | 1,125,624 |
| Feb 19, 2025 | 77.67 | 79.48 | 77.67 | 78.89 | 78.89 | 1.44% | 1,379,089 |
| Feb 18, 2025 | 76.74 | 78.02 | 76.48 | 77.77 | 77.77 | 0.91% | 1,403,567 |
| Feb 14, 2025 | 80.06 | 80.89 | 76.96 | 77.07 | 77.07 | -5.41% | 2,068,950 |
| Feb 13, 2025 | 82.00 | 83.78 | 80.77 | 81.48 | 81.48 | 7.22% | 3,100,457 |
| Feb 12, 2025 | 76.69 | 77.39 | 75.71 | 75.99 | 75.99 | -1.76% | 1,931,674 |
| Feb 11, 2025 | 75.64 | 77.41 | 74.27 | 77.35 | 77.35 | 1.58% | 1,830,216 |
| Feb 10, 2025 | 76.51 | 77.25 | 75.86 | 76.15 | 76.15 | -0.25% | 1,638,882 |
| Feb 7, 2025 | 76.92 | 77.18 | 75.90 | 76.34 | 76.34 | -0.69% | 915,805 |
| Feb 6, 2025 | 77.51 | 77.51 | 75.89 | 76.87 | 76.87 | -0.30% | 1,312,546 |
| Feb 5, 2025 | 77.93 | 77.98 | 76.41 | 77.10 | 77.10 | -0.80% | 684,105 |
| Feb 4, 2025 | 76.93 | 78.31 | 76.82 | 77.72 | 77.72 | 0.28% | 1,030,035 |
| Feb 3, 2025 | 76.81 | 77.84 | 75.60 | 77.50 | 77.50 | -0.79% | 1,485,781 |
| Jan 31, 2025 | 78.43 | 79.53 | 78.03 | 78.12 | 78.12 | -0.81% | 1,263,523 |
| Jan 30, 2025 | 81.37 | 81.37 | 78.57 | 78.76 | 78.76 | -2.78% | 1,289,824 |
| Jan 29, 2025 | 80.84 | 81.53 | 80.15 | 81.01 | 81.01 | 0.22% | 941,818 |
| Jan 28, 2025 | 79.90 | 81.48 | 79.30 | 80.83 | 80.83 | 0.58% | 1,555,574 |
| Jan 27, 2025 | 77.45 | 80.38 | 77.34 | 80.36 | 80.36 | 3.26% | 1,254,125 |
| Jan 24, 2025 | 77.19 | 78.30 | 76.98 | 77.82 | 77.82 | 0.43% | 860,891 |
| Jan 23, 2025 | 77.01 | 77.78 | 76.51 | 77.49 | 77.49 | 0.60% | 1,170,312 |
| Jan 22, 2025 | 77.56 | 77.68 | 76.51 | 77.03 | 77.03 | -0.96% | 1,125,234 |
| Jan 21, 2025 | 77.03 | 78.09 | 76.81 | 77.78 | 77.78 | 1.10% | 1,392,520 |
| Jan 17, 2025 | 76.53 | 77.36 | 76.53 | 76.93 | 76.93 | 0.31% | 670,726 |
| Jan 16, 2025 | 76.48 | 76.85 | 75.76 | 76.69 | 76.69 | 0.13% | 717,766 |
| Jan 15, 2025 | 77.95 | 77.95 | 75.47 | 76.59 | 76.59 | -0.35% | 1,061,526 |
| Jan 14, 2025 | 77.17 | 77.56 | 76.43 | 76.86 | 76.86 | -0.47% | 717,740 |
| Jan 13, 2025 | 76.06 | 77.40 | 75.99 | 77.22 | 77.22 | 0.91% | 889,324 |
| Jan 10, 2025 | 77.81 | 78.25 | 76.43 | 76.52 | 76.52 | -2.58% | 803,364 |
| Jan 8, 2025 | 77.89 | 78.83 | 77.21 | 78.55 | 78.55 | 0.56% | 792,150 |
| Jan 7, 2025 | 77.56 | 78.34 | 77.45 | 78.11 | 78.11 | 0.97% | 928,722 |
| Jan 6, 2025 | 77.48 | 78.40 | 76.86 | 77.36 | 77.36 | -0.46% | 833,514 |
| Jan 3, 2025 | 77.60 | 78.10 | 76.90 | 77.72 | 77.72 | 0.36% | 837,293 |
| Jan 2, 2025 | 79.72 | 80.52 | 77.15 | 77.44 | 77.44 | -2.98% | 1,646,236 |
| Dec 31, 2024 | 80.10 | 80.48 | 79.75 | 79.82 | 79.82 | - | 744,105 |
| Dec 30, 2024 | 80.15 | 80.58 | 79.60 | 79.82 | 79.82 | -1.16% | 611,938 |
| Dec 27, 2024 | 80.83 | 81.62 | 80.35 | 80.76 | 80.76 | -0.31% | 404,391 |
| Dec 26, 2024 | 80.79 | 81.25 | 80.47 | 81.01 | 81.01 | 0.24% | 529,989 |
| Dec 24, 2024 | 80.47 | 80.89 | 80.31 | 80.82 | 80.82 | 0.34% | 281,593 |
| Dec 23, 2024 | 81.10 | 81.31 | 80.34 | 80.55 | 80.55 | -1.30% | 1,238,842 |
| Dec 20, 2024 | 82.66 | 83.12 | 81.41 | 81.61 | 81.61 | -1.10% | 2,376,213 |
| Dec 19, 2024 | 82.59 | 83.35 | 82.13 | 82.52 | 82.52 | 0.34% | 687,084 |
| Dec 18, 2024 | 84.73 | 85.20 | 82.24 | 82.24 | 82.24 | -3.38% | 1,035,669 |
| Dec 17, 2024 | 84.79 | 85.88 | 84.60 | 85.12 | 85.12 | -0.51% | 1,245,901 |
| Dec 16, 2024 | 85.86 | 86.83 | 85.41 | 85.56 | 85.56 | -0.35% | 863,554 |
| Dec 13, 2024 | 85.95 | 86.24 | 84.90 | 85.86 | 85.86 | -0.43% | 702,132 |
| Dec 12, 2024 | 85.70 | 86.54 | 85.70 | 86.23 | 85.93 | 0.33% | 461,928 |
| Dec 11, 2024 | 86.04 | 86.40 | 85.27 | 85.95 | 85.65 | 0.26% | 974,669 |
| Dec 10, 2024 | 86.33 | 86.33 | 85.00 | 85.73 | 85.43 | -0.76% | 765,600 |
| Dec 9, 2024 | 86.42 | 86.83 | 85.88 | 86.39 | 86.09 | -0.18% | 826,920 |
| Dec 6, 2024 | 87.31 | 87.45 | 85.99 | 86.55 | 86.25 | -0.53% | 726,000 |
| Dec 5, 2024 | 87.46 | 88.07 | 86.86 | 87.01 | 86.71 | -0.79% | 846,367 |
| Dec 4, 2024 | 87.39 | 88.03 | 87.03 | 87.70 | 87.40 | -0.28% | 677,129 |
| Dec 3, 2024 | 88.17 | 88.26 | 87.18 | 87.95 | 87.64 | -0.22% | 712,828 |
| Dec 2, 2024 | 88.91 | 88.91 | 87.59 | 88.14 | 87.83 | -0.51% | 924,984 |
| Nov 29, 2024 | 88.99 | 89.37 | 88.52 | 88.59 | 88.28 | -0.01% | 375,026 |
| Nov 27, 2024 | 88.59 | 89.20 | 88.46 | 88.60 | 88.29 | 0.35% | 517,483 |
| Nov 26, 2024 | 88.69 | 88.69 | 87.70 | 88.29 | 87.98 | -0.33% | 1,463,448 |
| Nov 25, 2024 | 87.54 | 89.31 | 87.53 | 88.58 | 88.27 | 1.54% | 1,182,585 |
| Nov 22, 2024 | 86.78 | 87.97 | 86.56 | 87.24 | 86.94 | 1.29% | 721,204 |
| Nov 21, 2024 | 85.13 | 86.42 | 84.69 | 86.13 | 85.83 | 0.83% | 607,158 |
| Nov 20, 2024 | 86.07 | 86.10 | 84.95 | 85.42 | 85.12 | -0.61% | 1,529,050 |
| Nov 19, 2024 | 85.39 | 86.24 | 84.87 | 85.94 | 85.64 | -0.19% | 763,226 |
| Nov 18, 2024 | 83.87 | 86.27 | 83.52 | 86.10 | 85.80 | 2.43% | 1,057,489 |
| Nov 15, 2024 | 84.00 | 84.24 | 83.16 | 84.06 | 83.77 | -0.04% | 1,038,515 |
| Nov 14, 2024 | 85.31 | 85.53 | 83.94 | 84.09 | 83.80 | -1.21% | 907,151 |
| Nov 13, 2024 | 85.83 | 86.15 | 84.41 | 85.12 | 84.82 | -1.22% | 1,163,818 |
| Nov 12, 2024 | 86.61 | 86.87 | 86.10 | 86.17 | 85.87 | -0.39% | 824,066 |
| Nov 11, 2024 | 87.62 | 88.32 | 86.48 | 86.51 | 86.21 | -0.49% | 851,182 |
| Nov 8, 2024 | 85.46 | 87.12 | 85.46 | 86.94 | 86.64 | 1.14% | 740,575 |
| Nov 7, 2024 | 86.79 | 87.00 | 85.07 | 85.96 | 85.66 | -1.20% | 855,206 |
| Nov 6, 2024 | 86.03 | 87.03 | 84.84 | 87.00 | 86.70 | 3.92% | 1,288,275 |
| Nov 5, 2024 | 81.93 | 83.94 | 81.90 | 83.72 | 83.43 | 1.89% | 941,651 |
| Nov 4, 2024 | 81.62 | 83.26 | 81.43 | 82.17 | 81.88 | 0.67% | 1,006,560 |
| Nov 1, 2024 | 82.66 | 83.24 | 81.31 | 81.62 | 81.34 | -0.04% | 1,451,994 |
| Oct 31, 2024 | 80.93 | 81.94 | 78.83 | 81.65 | 81.37 | 7.14% | 2,134,556 |
| Oct 30, 2024 | 76.54 | 77.05 | 75.88 | 76.21 | 75.95 | -0.33% | 1,065,715 |
| Oct 29, 2024 | 75.90 | 76.66 | 75.75 | 76.46 | 76.19 | 0.30% | 875,514 |
| Oct 28, 2024 | 75.57 | 76.67 | 75.57 | 76.23 | 75.97 | 1.10% | 647,780 |
| Oct 25, 2024 | 75.30 | 75.98 | 74.94 | 75.40 | 75.14 | 0.37% | 801,841 |
| Oct 24, 2024 | 76.84 | 76.97 | 75.08 | 75.12 | 74.86 | -2.14% | 943,256 |
| Oct 23, 2024 | 75.73 | 76.93 | 75.22 | 76.76 | 76.49 | 1.08% | 679,202 |
| Oct 22, 2024 | 75.88 | 76.26 | 75.31 | 75.94 | 75.68 | -0.13% | 983,828 |
| Oct 21, 2024 | 75.69 | 76.58 | 75.67 | 76.04 | 75.78 | 0.34% | 630,351 |
| Oct 18, 2024 | 75.84 | 76.00 | 75.20 | 75.78 | 75.52 | 0.26% | 507,243 |
| Oct 17, 2024 | 76.36 | 76.44 | 74.95 | 75.58 | 75.32 | -0.93% | 891,083 |
| Oct 16, 2024 | 75.58 | 76.69 | 75.07 | 76.29 | 76.02 | 1.14% | 644,377 |
| Oct 15, 2024 | 75.80 | 77.00 | 75.41 | 75.43 | 75.17 | -0.47% | 997,416 |
| Oct 14, 2024 | 75.41 | 75.91 | 75.17 | 75.79 | 75.53 | 0.25% | 707,031 |
| Oct 11, 2024 | 74.70 | 75.65 | 74.30 | 75.60 | 75.34 | 1.19% | 564,901 |
| Oct 10, 2024 | 73.59 | 75.14 | 73.06 | 74.71 | 74.45 | 1.45% | 1,512,349 |
| Oct 9, 2024 | 73.30 | 74.29 | 73.05 | 73.64 | 73.38 | 0.34% | 1,073,694 |
| Oct 8, 2024 | 75.25 | 75.25 | 73.33 | 73.39 | 73.13 | -2.15% | 1,002,410 |
| Oct 7, 2024 | 75.81 | 76.44 | 74.90 | 75.00 | 74.74 | -1.54% | 935,363 |
| Oct 4, 2024 | 77.00 | 77.29 | 75.80 | 76.17 | 75.91 | -0.60% | 971,992 |
| Oct 3, 2024 | 77.23 | 77.51 | 76.61 | 76.63 | 76.36 | -0.96% | 958,750 |
| Oct 2, 2024 | 77.59 | 78.04 | 77.33 | 77.37 | 77.10 | -1.21% | 680,105 |
| Oct 1, 2024 | 78.77 | 78.93 | 78.07 | 78.32 | 78.05 | -0.77% | 804,430 |
| Sep 30, 2024 | 78.37 | 78.95 | 77.71 | 78.93 | 78.66 | 0.71% | 1,275,954 |
| Sep 27, 2024 | 78.78 | 79.42 | 78.15 | 78.37 | 78.10 | -0.31% | 738,829 |