Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
82.11
-0.89 (-1.07%)
At close: Oct 8, 2025, 4:00 PM EDT
82.11
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 83.57 | 83.90 | 82.00 | 82.51 | - | -0.59% | 1,088,859 |
| Oct 7, 2025 | 83.51 | 83.91 | 82.52 | 83.00 | 83.00 | -0.73% | 986,473 |
| Oct 6, 2025 | 83.71 | 84.00 | 83.26 | 83.61 | 83.61 | -0.30% | 1,247,848 |
| Oct 3, 2025 | 83.06 | 84.18 | 82.89 | 83.86 | 83.86 | 0.82% | 908,062 |
| Oct 2, 2025 | 82.48 | 83.65 | 82.39 | 83.18 | 83.18 | 0.51% | 999,183 |
| Oct 1, 2025 | 82.98 | 83.31 | 82.16 | 82.76 | 82.76 | -0.55% | 1,053,832 |
| Sep 30, 2025 | 83.27 | 83.91 | 82.90 | 83.22 | 83.22 | -0.04% | 1,160,505 |
| Sep 29, 2025 | 82.12 | 83.30 | 81.54 | 83.25 | 83.25 | 1.39% | 812,378 |
| Sep 26, 2025 | 81.18 | 82.41 | 80.65 | 82.11 | 82.11 | 1.58% | 685,082 |
| Sep 25, 2025 | 81.12 | 81.72 | 80.72 | 80.83 | 80.83 | -0.28% | 562,636 |
| Sep 24, 2025 | 81.77 | 82.23 | 80.79 | 81.06 | 81.06 | -0.38% | 1,432,021 |
| Sep 23, 2025 | 81.85 | 82.73 | 80.09 | 81.37 | 81.37 | -0.42% | 1,093,114 |
| Sep 22, 2025 | 80.05 | 81.79 | 79.92 | 81.71 | 81.71 | 2.09% | 1,275,939 |
| Sep 19, 2025 | 80.61 | 80.72 | 79.37 | 80.04 | 80.04 | -0.62% | 2,687,667 |
| Sep 18, 2025 | 79.37 | 80.77 | 79.14 | 80.54 | 80.54 | 1.03% | 970,872 |
| Sep 17, 2025 | 80.00 | 81.06 | 79.60 | 79.72 | 79.72 | -0.13% | 692,279 |
| Sep 16, 2025 | 79.81 | 80.25 | 78.90 | 79.82 | 79.82 | 0.14% | 1,180,304 |
| Sep 15, 2025 | 79.97 | 80.21 | 79.44 | 79.71 | 79.71 | -0.47% | 799,169 |
| Sep 12, 2025 | 80.47 | 80.69 | 79.89 | 80.09 | 79.77 | -1.01% | 671,931 |
| Sep 11, 2025 | 78.35 | 80.96 | 77.88 | 80.91 | 80.59 | 3.53% | 937,308 |
| Sep 10, 2025 | 79.07 | 79.57 | 77.82 | 78.15 | 77.84 | -1.62% | 1,214,360 |
| Sep 9, 2025 | 78.86 | 79.56 | 77.76 | 79.44 | 79.12 | 0.60% | 924,654 |
| Sep 8, 2025 | 77.75 | 79.04 | 76.85 | 78.97 | 78.65 | 1.48% | 1,119,409 |
| Sep 5, 2025 | 78.61 | 79.24 | 77.32 | 77.82 | 77.51 | -1.00% | 958,470 |
| Sep 4, 2025 | 77.98 | 78.63 | 77.68 | 78.61 | 78.30 | 0.76% | 763,807 |
| Sep 3, 2025 | 77.56 | 78.44 | 77.56 | 78.02 | 77.71 | -0.05% | 697,757 |
| Sep 2, 2025 | 78.83 | 79.10 | 77.80 | 78.06 | 77.75 | -1.50% | 727,672 |
| Aug 29, 2025 | 79.02 | 79.38 | 78.72 | 79.25 | 78.93 | 0.41% | 947,790 |
| Aug 28, 2025 | 79.49 | 80.05 | 78.34 | 78.93 | 78.61 | -1.04% | 748,533 |
| Aug 27, 2025 | 79.34 | 80.03 | 79.34 | 79.76 | 79.44 | 0.23% | 843,690 |
| Aug 26, 2025 | 79.83 | 80.12 | 79.19 | 79.58 | 79.26 | -0.40% | 1,028,230 |
| Aug 25, 2025 | 81.18 | 81.26 | 79.52 | 79.90 | 79.58 | -1.96% | 855,007 |
| Aug 22, 2025 | 81.68 | 82.12 | 81.36 | 81.50 | 81.17 | 0.33% | 771,902 |
| Aug 21, 2025 | 80.99 | 81.98 | 80.77 | 81.23 | 80.91 | 0.31% | 817,171 |
| Aug 20, 2025 | 81.96 | 82.21 | 80.90 | 80.98 | 80.66 | -0.86% | 848,774 |
| Aug 19, 2025 | 80.33 | 81.79 | 80.33 | 81.68 | 81.35 | 1.14% | 798,337 |
| Aug 18, 2025 | 80.79 | 81.23 | 80.44 | 80.76 | 80.44 | 0.12% | 738,744 |
| Aug 15, 2025 | 80.65 | 81.01 | 80.50 | 80.66 | 80.34 | -0.01% | 562,197 |
| Aug 14, 2025 | 81.40 | 81.71 | 80.27 | 80.67 | 80.35 | -1.68% | 865,973 |
| Aug 13, 2025 | 80.80 | 82.07 | 80.49 | 82.05 | 81.72 | 1.57% | 676,291 |
| Aug 12, 2025 | 80.36 | 80.94 | 79.52 | 80.78 | 80.46 | 0.59% | 724,534 |
| Aug 11, 2025 | 80.46 | 80.98 | 79.73 | 80.31 | 79.99 | -0.26% | 1,136,281 |
| Aug 8, 2025 | 79.93 | 80.88 | 79.64 | 80.52 | 80.20 | 1.44% | 998,603 |
| Aug 7, 2025 | 79.14 | 80.09 | 78.48 | 79.38 | 79.06 | 0.30% | 878,687 |
| Aug 6, 2025 | 78.67 | 79.76 | 78.44 | 79.14 | 78.82 | 0.47% | 832,966 |
| Aug 5, 2025 | 78.35 | 79.13 | 78.01 | 78.77 | 78.46 | 0.41% | 894,599 |
| Aug 4, 2025 | 77.82 | 79.34 | 77.66 | 78.45 | 78.14 | 0.80% | 994,255 |
| Aug 1, 2025 | 77.01 | 78.38 | 76.22 | 77.83 | 77.52 | 1.99% | 1,759,317 |
| Jul 31, 2025 | 76.63 | 78.45 | 75.62 | 76.31 | 76.01 | 0.90% | 1,990,689 |
| Jul 30, 2025 | 75.68 | 76.44 | 75.05 | 75.63 | 75.33 | -0.62% | 1,753,912 |