Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
78.32
+0.42 (0.54%)
Jun 18, 2025, 2:50 PM - Market open
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 77.63 | 78.41 | 77.37 | 78.10 | - | 0.26% | 251,622 |
| 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 |
| May 20, 2025 | 78.10 | 78.43 | 77.50 | 77.65 | 77.34 | -0.64% | 842,895 |
| May 19, 2025 | 77.98 | 78.47 | 77.25 | 78.15 | 77.83 | -0.41% | 944,013 |
| May 16, 2025 | 77.11 | 78.88 | 76.86 | 78.47 | 78.15 | 1.98% | 1,249,341 |
| May 15, 2025 | 75.41 | 77.13 | 75.34 | 76.95 | 76.64 | 2.19% | 1,443,939 |
| May 14, 2025 | 75.61 | 75.83 | 74.31 | 75.30 | 74.99 | -0.69% | 1,009,900 |
| May 13, 2025 | 76.70 | 76.93 | 75.69 | 75.82 | 75.51 | -0.97% | 1,070,247 |
| May 12, 2025 | 76.40 | 77.00 | 75.86 | 76.56 | 76.25 | 0.91% | 1,184,524 |
| May 9, 2025 | 75.34 | 76.09 | 75.34 | 75.87 | 75.56 | 0.49% | 1,045,572 |
| May 8, 2025 | 76.21 | 76.77 | 75.48 | 75.50 | 75.19 | -0.75% | 961,729 |
| May 7, 2025 | 77.14 | 77.35 | 75.71 | 76.07 | 75.76 | -0.98% | 1,217,948 |
| May 6, 2025 | 75.05 | 77.02 | 74.14 | 76.82 | 76.51 | 2.18% | 1,602,305 |
| May 5, 2025 | 76.07 | 76.43 | 75.09 | 75.18 | 74.88 | -1.79% | 1,549,827 |
| May 2, 2025 | 77.07 | 78.14 | 75.73 | 76.55 | 76.24 | -0.12% | 2,261,985 |
| May 1, 2025 | 77.58 | 79.21 | 74.68 | 76.64 | 76.33 | -4.08% | 2,877,982 |
| Apr 30, 2025 | 79.84 | 80.04 | 78.48 | 79.90 | 79.58 | -0.25% | 1,656,248 |
| Apr 29, 2025 | 79.21 | 80.34 | 79.11 | 80.10 | 79.78 | 0.50% | 866,095 |
| Apr 28, 2025 | 78.65 | 79.80 | 78.65 | 79.70 | 79.38 | 1.63% | 1,048,754 |
| Apr 25, 2025 | 78.95 | 79.14 | 77.64 | 78.42 | 78.10 | -0.67% | 1,101,696 |
| Apr 24, 2025 | 80.12 | 80.45 | 78.84 | 78.95 | 78.63 | -1.73% | 1,242,910 |
| Apr 23, 2025 | 80.21 | 81.60 | 79.84 | 80.34 | 80.01 | 1.09% | 1,308,385 |
| Apr 22, 2025 | 77.03 | 79.57 | 77.03 | 79.47 | 79.15 | 3.76% | 1,090,349 |
| Apr 21, 2025 | 77.23 | 77.71 | 75.79 | 76.59 | 76.28 | -1.29% | 899,144 |
| Apr 17, 2025 | 77.30 | 77.94 | 77.18 | 77.59 | 77.28 | 1.23% | 875,110 |
| Apr 16, 2025 | 78.58 | 78.58 | 76.28 | 76.65 | 76.34 | -1.77% | 980,013 |
| Apr 15, 2025 | 78.96 | 78.97 | 77.80 | 78.03 | 77.71 | -1.08% | 1,110,131 |
| Apr 14, 2025 | 78.81 | 79.31 | 77.92 | 78.88 | 78.56 | 0.95% | 1,333,946 |
| Apr 11, 2025 | 75.63 | 78.18 | 74.66 | 78.14 | 77.82 | 4.01% | 1,950,205 |
| Apr 10, 2025 | 74.96 | 75.48 | 72.42 | 75.13 | 74.83 | 0.08% | 1,522,528 |
| Apr 9, 2025 | 72.91 | 75.96 | 71.75 | 75.07 | 74.77 | 2.03% | 1,657,438 |
| Apr 8, 2025 | 76.65 | 77.81 | 72.74 | 73.58 | 73.28 | -2.00% | 1,711,040 |