Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
80.84
-1.31 (-1.59%)
Oct 28, 2025, 4:00 PM EDT - Market closed

SCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202581.8182.0580.8480.8480.84-1.59%1,082,907
Oct 27, 202581.4782.2281.2782.1582.150.59%791,977
Oct 24, 202581.5181.8080.9681.6781.670.46%588,188
Oct 23, 202582.2082.4680.9381.3081.30-1.11%722,091
Oct 22, 202582.9683.2982.0482.2182.21-0.71%722,635
Oct 21, 202581.8683.5481.5582.8082.801.33%997,460
Oct 20, 202582.3982.4781.0781.7181.71-0.70%829,824
Oct 17, 202581.7382.4981.4282.2982.291.14%810,558
Oct 16, 202582.5582.5580.9681.3681.36-1.06%789,282
Oct 15, 202581.9482.4681.7282.2382.230.28%945,278
Oct 14, 202581.1082.2380.7982.0082.000.80%743,531
Oct 13, 202580.9683.0480.7681.3581.350.64%1,068,264
Oct 10, 202580.6281.1779.8980.8380.830.30%928,461
Oct 9, 202582.0082.4180.5080.5980.59-1.85%942,443
Oct 8, 202583.5783.9082.0082.1182.11-1.07%1,563,883
Oct 7, 202583.5183.9182.5283.0083.00-0.73%986,473
Oct 6, 202583.7184.0083.2683.6183.61-0.30%1,247,848
Oct 3, 202583.0684.1882.8983.8683.860.82%908,062
Oct 2, 202582.4883.6582.3983.1883.180.51%999,183
Oct 1, 202582.9883.3182.1682.7682.76-0.55%1,053,832
Sep 30, 202583.2783.9182.9083.2283.22-0.04%1,160,505
Sep 29, 202582.1283.3081.5483.2583.251.39%812,378
Sep 26, 202581.1882.4180.6582.1182.111.58%685,082
Sep 25, 202581.1281.7280.7280.8380.83-0.28%562,636
Sep 24, 202581.7782.2380.7981.0681.06-0.38%1,432,021
Sep 23, 202581.8582.7380.0981.3781.37-0.42%1,093,114
Sep 22, 202580.0581.7979.9281.7181.712.09%1,275,939
Sep 19, 202580.6180.7279.3780.0480.04-0.62%2,687,667
Sep 18, 202579.3780.7779.1480.5480.541.03%970,872
Sep 17, 202580.0081.0679.6079.7279.72-0.13%692,279
Sep 16, 202579.8180.2578.9079.8279.820.14%1,180,304
Sep 15, 202579.9780.2179.4479.7179.71-0.47%799,169
Sep 12, 202580.4780.6979.8980.0979.77-1.01%671,931
Sep 11, 202578.3580.9677.8880.9180.593.53%937,308
Sep 10, 202579.0779.5777.8278.1577.84-1.62%1,214,360
Sep 9, 202578.8679.5677.7679.4479.120.60%924,654
Sep 8, 202577.7579.0476.8578.9778.651.48%1,119,409
Sep 5, 202578.6179.2477.3277.8277.51-1.00%958,470
Sep 4, 202577.9878.6377.6878.6178.300.76%763,807
Sep 3, 202577.5678.4477.5678.0277.71-0.05%697,757
Sep 2, 202578.8379.1077.8078.0677.75-1.50%727,672
Aug 29, 202579.0279.3878.7279.2578.930.41%947,790
Aug 28, 202579.4980.0578.3478.9378.61-1.04%748,533
Aug 27, 202579.3480.0379.3479.7679.440.23%843,690
Aug 26, 202579.8380.1279.1979.5879.26-0.40%1,028,230
Aug 25, 202581.1881.2679.5279.9079.58-1.96%855,007
Aug 22, 202581.6882.1281.3681.5081.170.33%771,902
Aug 21, 202580.9981.9880.7781.2380.910.31%817,171
Aug 20, 202581.9682.2180.9080.9880.66-0.86%848,774
Aug 19, 202580.3381.7980.3381.6881.351.14%798,337