Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
79.82
+0.03 (0.04%)
Mar 31, 2025, 1:07 PM EDT - Market open
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 79.58 | 80.19 | 79.07 | 79.74 | - | -0.07% | 139,709 |
| Mar 28, 2025 | 79.99 | 80.38 | 79.43 | 79.79 | 79.79 | -0.51% | 1,039,908 |
| Mar 27, 2025 | 80.04 | 80.45 | 79.44 | 80.20 | 80.20 | 0.29% | 855,496 |
| Mar 26, 2025 | 78.95 | 80.74 | 78.88 | 79.97 | 79.97 | 1.74% | 1,063,341 |
| Mar 25, 2025 | 79.21 | 79.42 | 77.91 | 78.60 | 78.60 | -0.82% | 850,830 |
| Mar 24, 2025 | 78.23 | 79.40 | 78.23 | 79.25 | 79.25 | 1.64% | 1,102,536 |
| Mar 21, 2025 | 78.50 | 78.97 | 77.86 | 77.97 | 77.97 | -1.03% | 1,164,293 |
| Mar 20, 2025 | 78.91 | 79.44 | 78.49 | 78.78 | 78.78 | -0.63% | 898,893 |
| Mar 19, 2025 | 79.06 | 79.89 | 78.80 | 79.28 | 79.28 | 0.27% | 962,609 |
| Mar 18, 2025 | 79.41 | 79.69 | 79.01 | 79.07 | 79.07 | -0.23% | 922,288 |
| Mar 17, 2025 | 78.39 | 79.73 | 78.39 | 79.25 | 79.25 | 0.89% | 1,161,092 |
| Mar 14, 2025 | 78.39 | 79.57 | 78.04 | 78.55 | 78.55 | -0.08% | 842,715 |
| Mar 13, 2025 | 77.70 | 79.18 | 77.70 | 78.61 | 78.29 | 0.29% | 958,522 |
| Mar 12, 2025 | 79.41 | 80.19 | 78.23 | 78.38 | 78.06 | -1.99% | 967,214 |
| Mar 11, 2025 | 83.77 | 84.00 | 79.93 | 79.97 | 79.65 | -4.98% | 1,679,066 |
| Mar 10, 2025 | 80.71 | 85.00 | 80.71 | 84.16 | 83.82 | 4.08% | 2,608,444 |
| Mar 7, 2025 | 79.68 | 81.82 | 79.53 | 80.86 | 80.53 | 1.23% | 1,132,155 |
| Mar 6, 2025 | 78.64 | 80.09 | 78.33 | 79.88 | 79.56 | 0.90% | 909,387 |
| Mar 5, 2025 | 79.00 | 79.65 | 78.23 | 79.17 | 78.85 | - | 1,264,332 |
| Mar 4, 2025 | 79.54 | 80.15 | 78.53 | 79.17 | 78.85 | -1.05% | 1,749,498 |
| Mar 3, 2025 | 81.00 | 81.63 | 79.52 | 80.01 | 79.69 | -1.22% | 1,176,991 |
| Feb 28, 2025 | 80.69 | 81.22 | 79.88 | 81.00 | 80.67 | 0.65% | 1,157,988 |
| Feb 27, 2025 | 80.05 | 80.82 | 79.80 | 80.48 | 80.15 | -0.46% | 864,648 |
| Feb 26, 2025 | 80.22 | 81.46 | 80.22 | 80.85 | 80.52 | 0.10% | 1,253,721 |
| Feb 25, 2025 | 80.17 | 81.61 | 80.06 | 80.77 | 80.44 | 1.34% | 1,374,159 |
| Feb 24, 2025 | 78.98 | 80.46 | 78.83 | 79.70 | 79.38 | 1.00% | 1,226,922 |
| Feb 21, 2025 | 78.92 | 79.68 | 78.39 | 78.91 | 78.59 | 0.33% | 1,274,148 |
| Feb 20, 2025 | 78.53 | 79.21 | 77.88 | 78.65 | 78.33 | -0.30% | 1,125,624 |
| Feb 19, 2025 | 77.67 | 79.48 | 77.67 | 78.89 | 78.57 | 1.44% | 1,379,089 |
| Feb 18, 2025 | 76.74 | 78.02 | 76.48 | 77.77 | 77.45 | 0.91% | 1,403,567 |
| Feb 14, 2025 | 80.06 | 80.89 | 76.96 | 77.07 | 76.76 | -5.41% | 2,068,950 |
| Feb 13, 2025 | 82.00 | 83.78 | 80.77 | 81.48 | 81.15 | 7.22% | 3,100,457 |
| Feb 12, 2025 | 76.69 | 77.39 | 75.71 | 75.99 | 75.68 | -1.76% | 1,931,674 |
| Feb 11, 2025 | 75.64 | 77.41 | 74.27 | 77.35 | 77.04 | 1.58% | 1,830,216 |
| Feb 10, 2025 | 76.51 | 77.25 | 75.86 | 76.15 | 75.84 | -0.25% | 1,638,882 |
| Feb 7, 2025 | 76.92 | 77.18 | 75.90 | 76.34 | 76.03 | -0.69% | 915,805 |
| Feb 6, 2025 | 77.51 | 77.51 | 75.89 | 76.87 | 76.56 | -0.30% | 1,312,546 |
| Feb 5, 2025 | 77.93 | 77.98 | 76.41 | 77.10 | 76.79 | -0.80% | 684,105 |
| Feb 4, 2025 | 76.93 | 78.31 | 76.82 | 77.72 | 77.41 | 0.28% | 1,030,035 |
| Feb 3, 2025 | 76.81 | 77.84 | 75.60 | 77.50 | 77.19 | -0.79% | 1,485,781 |
| Jan 31, 2025 | 78.43 | 79.53 | 78.03 | 78.12 | 77.80 | -0.81% | 1,263,523 |
| Jan 30, 2025 | 81.37 | 81.37 | 78.57 | 78.76 | 78.44 | -2.78% | 1,289,824 |
| Jan 29, 2025 | 80.84 | 81.53 | 80.15 | 81.01 | 80.68 | 0.22% | 941,818 |
| Jan 28, 2025 | 79.90 | 81.48 | 79.30 | 80.83 | 80.50 | 0.58% | 1,555,574 |
| Jan 27, 2025 | 77.45 | 80.38 | 77.34 | 80.36 | 80.03 | 3.26% | 1,254,125 |
| Jan 24, 2025 | 77.19 | 78.30 | 76.98 | 77.82 | 77.50 | 0.43% | 860,891 |
| Jan 23, 2025 | 77.01 | 77.78 | 76.51 | 77.49 | 77.18 | 0.60% | 1,170,312 |
| Jan 22, 2025 | 77.56 | 77.68 | 76.51 | 77.03 | 76.72 | -0.96% | 1,125,234 |
| Jan 21, 2025 | 77.03 | 78.09 | 76.81 | 77.78 | 77.46 | 1.10% | 1,392,520 |
| Jan 17, 2025 | 76.53 | 77.36 | 76.53 | 76.93 | 76.62 | 0.31% | 670,726 |