Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
87.82
-0.32 (-0.36%)
Dec 3, 2024, 2:09 PM EST - Market open
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 88.91 | 88.91 | 87.59 | 88.14 | 88.14 | -0.51% | 924,984 |
| Nov 29, 2024 | 88.99 | 89.37 | 88.52 | 88.59 | 88.59 | -0.01% | 375,026 |
| Nov 27, 2024 | 88.59 | 89.20 | 88.46 | 88.60 | 88.60 | 0.35% | 517,483 |
| Nov 26, 2024 | 88.69 | 88.69 | 87.70 | 88.29 | 88.29 | -0.33% | 1,463,448 |
| Nov 25, 2024 | 87.54 | 89.31 | 87.53 | 88.58 | 88.58 | 1.54% | 1,182,585 |
| Nov 22, 2024 | 86.78 | 87.97 | 86.56 | 87.24 | 87.24 | 1.29% | 721,204 |
| Nov 21, 2024 | 85.13 | 86.42 | 84.69 | 86.13 | 86.13 | 0.83% | 607,158 |
| Nov 20, 2024 | 86.07 | 86.10 | 84.95 | 85.42 | 85.42 | -0.61% | 1,529,050 |
| Nov 19, 2024 | 85.39 | 86.24 | 84.87 | 85.94 | 85.94 | -0.19% | 763,226 |
| Nov 18, 2024 | 83.87 | 86.27 | 83.52 | 86.10 | 86.10 | 2.43% | 1,057,489 |
| Nov 15, 2024 | 84.00 | 84.24 | 83.16 | 84.06 | 84.06 | -0.04% | 1,038,515 |
| Nov 14, 2024 | 85.31 | 85.53 | 83.94 | 84.09 | 84.09 | -1.21% | 907,151 |
| Nov 13, 2024 | 85.83 | 86.15 | 84.41 | 85.12 | 85.12 | -1.22% | 1,163,818 |
| Nov 12, 2024 | 86.61 | 86.87 | 86.10 | 86.17 | 86.17 | -0.39% | 824,066 |
| Nov 11, 2024 | 87.62 | 88.32 | 86.48 | 86.51 | 86.51 | -0.49% | 851,182 |
| Nov 8, 2024 | 85.46 | 87.12 | 85.46 | 86.94 | 86.94 | 1.14% | 740,575 |
| Nov 7, 2024 | 86.79 | 87.00 | 85.07 | 85.96 | 85.96 | -1.20% | 855,206 |
| Nov 6, 2024 | 86.03 | 87.03 | 84.84 | 87.00 | 87.00 | 3.92% | 1,288,275 |
| Nov 5, 2024 | 81.93 | 83.94 | 81.90 | 83.72 | 83.72 | 1.89% | 941,651 |
| Nov 4, 2024 | 81.62 | 83.26 | 81.43 | 82.17 | 82.17 | 0.67% | 1,006,560 |
| Nov 1, 2024 | 82.66 | 83.24 | 81.31 | 81.62 | 81.62 | -0.04% | 1,451,994 |
| Oct 31, 2024 | 80.93 | 81.94 | 78.83 | 81.65 | 81.65 | 7.14% | 2,134,556 |
| Oct 30, 2024 | 76.54 | 77.05 | 75.88 | 76.21 | 76.21 | -0.33% | 1,065,715 |
| Oct 29, 2024 | 75.90 | 76.66 | 75.75 | 76.46 | 76.46 | 0.30% | 875,514 |
| Oct 28, 2024 | 75.57 | 76.67 | 75.57 | 76.23 | 76.23 | 1.10% | 647,780 |
| Oct 25, 2024 | 75.30 | 75.98 | 74.94 | 75.40 | 75.40 | 0.37% | 801,841 |
| Oct 24, 2024 | 76.84 | 76.97 | 75.08 | 75.12 | 75.12 | -2.14% | 943,256 |
| Oct 23, 2024 | 75.73 | 76.93 | 75.22 | 76.76 | 76.76 | 1.08% | 679,202 |
| Oct 22, 2024 | 75.88 | 76.26 | 75.31 | 75.94 | 75.94 | -0.13% | 983,828 |
| Oct 21, 2024 | 75.69 | 76.58 | 75.67 | 76.04 | 76.04 | 0.34% | 630,351 |
| Oct 18, 2024 | 75.84 | 76.00 | 75.20 | 75.78 | 75.78 | 0.26% | 507,243 |
| Oct 17, 2024 | 76.36 | 76.44 | 74.95 | 75.58 | 75.58 | -0.93% | 891,083 |
| Oct 16, 2024 | 75.58 | 76.69 | 75.07 | 76.29 | 76.29 | 1.14% | 644,377 |
| Oct 15, 2024 | 75.80 | 77.00 | 75.41 | 75.43 | 75.43 | -0.47% | 997,416 |
| Oct 14, 2024 | 75.41 | 75.91 | 75.17 | 75.79 | 75.79 | 0.25% | 707,031 |
| Oct 11, 2024 | 74.70 | 75.65 | 74.30 | 75.60 | 75.60 | 1.19% | 564,901 |
| Oct 10, 2024 | 73.59 | 75.14 | 73.06 | 74.71 | 74.71 | 1.45% | 1,512,349 |
| Oct 9, 2024 | 73.30 | 74.29 | 73.05 | 73.64 | 73.64 | 0.34% | 1,073,694 |
| Oct 8, 2024 | 75.25 | 75.25 | 73.33 | 73.39 | 73.39 | -2.15% | 1,002,410 |
| Oct 7, 2024 | 75.81 | 76.44 | 74.90 | 75.00 | 75.00 | -1.54% | 935,363 |
| Oct 4, 2024 | 77.00 | 77.29 | 75.80 | 76.17 | 76.17 | -0.60% | 971,992 |
| Oct 3, 2024 | 77.23 | 77.51 | 76.61 | 76.63 | 76.63 | -0.96% | 958,750 |
| Oct 2, 2024 | 77.59 | 78.04 | 77.33 | 77.37 | 77.37 | -1.21% | 680,105 |
| Oct 1, 2024 | 78.77 | 78.93 | 78.07 | 78.32 | 78.32 | -0.77% | 804,430 |
| Sep 30, 2024 | 78.37 | 78.95 | 77.71 | 78.93 | 78.93 | 0.71% | 1,275,954 |
| Sep 27, 2024 | 78.78 | 79.42 | 78.15 | 78.37 | 78.37 | -0.31% | 738,829 |
| Sep 26, 2024 | 78.57 | 78.82 | 77.86 | 78.61 | 78.61 | 0.26% | 822,373 |
| Sep 25, 2024 | 79.73 | 79.73 | 78.36 | 78.41 | 78.41 | -1.37% | 694,754 |
| Sep 24, 2024 | 79.37 | 79.71 | 79.20 | 79.50 | 79.50 | - | 611,901 |
| Sep 23, 2024 | 79.73 | 79.95 | 79.31 | 79.50 | 79.50 | - | 683,206 |
| Sep 20, 2024 | 79.65 | 79.87 | 78.99 | 79.50 | 79.50 | -0.34% | 1,668,501 |
| Sep 19, 2024 | 80.32 | 81.00 | 79.57 | 79.77 | 79.77 | 0.29% | 856,381 |
| Sep 18, 2024 | 80.27 | 80.47 | 79.46 | 79.54 | 79.54 | -1.27% | 779,231 |
| Sep 17, 2024 | 80.60 | 81.32 | 80.46 | 80.56 | 80.56 | 0.27% | 770,100 |
| Sep 16, 2024 | 80.27 | 80.51 | 79.85 | 80.34 | 80.34 | 0.56% | 824,738 |
| Sep 13, 2024 | 80.00 | 80.27 | 79.70 | 79.89 | 79.89 | -0.14% | 776,223 |
| Sep 12, 2024 | 79.35 | 80.04 | 78.69 | 80.00 | 79.70 | 0.78% | 535,060 |
| Sep 11, 2024 | 78.79 | 79.75 | 78.23 | 79.38 | 79.08 | 0.29% | 548,372 |
| Sep 10, 2024 | 79.20 | 79.32 | 78.80 | 79.15 | 78.85 | 0.09% | 571,674 |
| Sep 9, 2024 | 78.00 | 79.74 | 78.00 | 79.08 | 78.78 | 1.50% | 775,744 |
| Sep 6, 2024 | 78.52 | 79.09 | 77.33 | 77.91 | 77.62 | -0.69% | 869,863 |
| Sep 5, 2024 | 78.38 | 78.57 | 77.65 | 78.45 | 78.16 | 0.64% | 536,028 |
| Sep 4, 2024 | 77.84 | 78.28 | 77.28 | 77.95 | 77.66 | -0.14% | 609,921 |
| Sep 3, 2024 | 78.04 | 78.87 | 77.92 | 78.06 | 77.77 | -0.27% | 899,914 |
| Aug 30, 2024 | 78.40 | 78.67 | 77.45 | 78.27 | 77.98 | -0.08% | 1,565,177 |
| Aug 29, 2024 | 78.81 | 79.36 | 78.03 | 78.33 | 78.04 | -0.01% | 577,780 |
| Aug 28, 2024 | 77.97 | 78.60 | 77.85 | 78.34 | 78.05 | 0.31% | 536,825 |
| Aug 27, 2024 | 77.18 | 78.11 | 76.93 | 78.10 | 77.81 | 1.06% | 1,029,279 |
| Aug 26, 2024 | 78.00 | 78.52 | 77.17 | 77.28 | 76.99 | -0.14% | 1,049,956 |
| Aug 23, 2024 | 76.17 | 77.56 | 76.17 | 77.39 | 77.10 | 1.54% | 738,752 |
| Aug 22, 2024 | 76.44 | 76.63 | 76.04 | 76.22 | 75.94 | -0.18% | 455,128 |
| Aug 21, 2024 | 75.03 | 76.40 | 74.79 | 76.36 | 76.07 | 2.11% | 616,245 |
| Aug 20, 2024 | 75.03 | 75.40 | 74.68 | 74.78 | 74.50 | -0.57% | 671,559 |
| Aug 19, 2024 | 76.40 | 76.40 | 75.15 | 75.21 | 74.93 | -1.61% | 909,663 |
| Aug 16, 2024 | 75.87 | 76.82 | 75.75 | 76.44 | 76.15 | 0.68% | 726,733 |
| Aug 15, 2024 | 75.88 | 76.02 | 75.05 | 75.92 | 75.64 | 1.16% | 696,766 |
| Aug 14, 2024 | 74.48 | 75.08 | 74.21 | 75.05 | 74.77 | 0.78% | 617,927 |
| Aug 13, 2024 | 74.38 | 74.59 | 73.85 | 74.47 | 74.19 | 0.39% | 879,940 |
| Aug 12, 2024 | 75.09 | 75.09 | 74.15 | 74.18 | 73.90 | -1.15% | 1,113,688 |
| Aug 9, 2024 | 74.30 | 75.07 | 73.85 | 75.04 | 74.76 | 0.86% | 1,232,018 |
| Aug 8, 2024 | 74.30 | 75.18 | 73.97 | 74.40 | 74.12 | 0.55% | 1,412,327 |
| Aug 7, 2024 | 73.34 | 74.58 | 72.82 | 73.99 | 73.71 | 1.41% | 1,658,126 |
| Aug 6, 2024 | 71.85 | 73.37 | 71.30 | 72.96 | 72.69 | 2.00% | 1,115,520 |
| Aug 5, 2024 | 71.74 | 72.00 | 70.46 | 71.53 | 71.26 | -2.55% | 1,518,133 |
| Aug 2, 2024 | 74.36 | 74.37 | 71.70 | 73.40 | 73.13 | -1.77% | 1,992,740 |
| Aug 1, 2024 | 73.00 | 76.66 | 72.00 | 74.72 | 74.44 | -6.49% | 4,161,158 |
| Jul 31, 2024 | 80.01 | 80.37 | 78.68 | 79.91 | 79.61 | -0.12% | 2,321,895 |
| Jul 30, 2024 | 78.43 | 80.15 | 78.36 | 80.01 | 79.71 | 2.31% | 1,499,147 |
| Jul 29, 2024 | 77.40 | 78.23 | 76.92 | 78.20 | 77.91 | 1.03% | 927,646 |
| Jul 26, 2024 | 75.47 | 77.48 | 75.47 | 77.40 | 77.11 | 3.19% | 966,645 |
| Jul 25, 2024 | 74.60 | 75.99 | 74.50 | 75.01 | 74.73 | 0.64% | 800,525 |
| Jul 24, 2024 | 75.01 | 75.32 | 74.40 | 74.53 | 74.25 | -0.64% | 748,395 |
| Jul 23, 2024 | 75.11 | 75.45 | 74.60 | 75.01 | 74.73 | -0.27% | 716,444 |
| Jul 22, 2024 | 74.52 | 75.21 | 73.80 | 75.21 | 74.93 | 1.12% | 686,352 |
| Jul 19, 2024 | 74.79 | 74.90 | 73.67 | 74.38 | 74.10 | -0.24% | 612,009 |
| Jul 18, 2024 | 74.78 | 76.03 | 74.42 | 74.56 | 74.28 | -0.69% | 784,105 |
| Jul 17, 2024 | 74.96 | 75.59 | 73.92 | 75.08 | 74.80 | 0.23% | 991,857 |
| Jul 16, 2024 | 72.74 | 74.95 | 72.74 | 74.91 | 74.63 | 3.58% | 673,220 |
| Jul 15, 2024 | 71.72 | 72.94 | 71.46 | 72.32 | 72.05 | 0.77% | 990,660 |
| Jul 12, 2024 | 71.95 | 72.57 | 71.70 | 71.77 | 71.50 | 0.32% | 1,103,496 |