Service Corporation International (SCI)

SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	80.64	81.22	80.36	81.18	81.18	0.22%	570,919
Jan 22, 2026	81.71	82.50	80.87	81.00	81.00	-0.87%	644,820
Jan 21, 2026	82.62	82.86	80.76	81.71	81.71	-0.78%	1,398,378
Jan 20, 2026	83.09	83.37	81.66	82.35	82.35	-0.75%	908,684
Jan 16, 2026	81.77	82.99	81.55	82.97	82.97	1.06%	649,065
Jan 15, 2026	80.88	82.50	80.87	82.10	82.10	1.92%	999,352
Jan 14, 2026	79.80	80.79	79.74	80.55	80.55	0.86%	1,488,348
Jan 13, 2026	80.06	80.64	79.36	79.86	79.86	-1.32%	1,299,440
Jan 12, 2026	80.91	80.96	80.22	80.93	80.93	0.15%	803,400
Jan 9, 2026	79.33	81.07	79.33	80.81	80.81	1.65%	914,227
Jan 8, 2026	78.86	79.95	78.86	79.50	79.50	0.39%	654,955
Jan 7, 2026	79.79	79.88	78.38	79.19	79.19	-0.38%	541,294
Jan 6, 2026	78.11	79.72	78.11	79.49	79.49	1.47%	826,945
Jan 5, 2026	76.54	79.16	76.51	78.34	78.34	1.48%	948,591
Jan 2, 2026	77.61	78.58	77.00	77.20	77.20	-0.99%	1,032,674
Dec 31, 2025	78.20	78.77	77.84	77.97	77.97	-0.38%	597,329
Dec 30, 2025	77.83	78.30	77.47	78.27	78.27	0.36%	400,230
Dec 29, 2025	78.01	78.20	77.33	77.99	77.99	0.04%	495,686
Dec 26, 2025	78.48	78.65	77.58	77.96	77.96	-0.45%	349,452
Dec 24, 2025	78.54	78.62	78.02	78.31	78.31	-0.05%	259,209
Dec 23, 2025	78.82	79.28	78.23	78.35	78.35	-0.48%	672,445
Dec 22, 2025	77.80	79.37	77.77	78.73	78.73	0.69%	663,189
Dec 19, 2025	78.08	78.43	77.88	78.19	78.19	0.06%	1,424,362
Dec 18, 2025	78.53	79.19	78.00	78.14	78.14	-0.46%	795,750
Dec 17, 2025	78.19	80.19	78.19	78.50	78.50	0.14%	1,029,274
Dec 16, 2025	78.43	78.90	77.46	78.39	78.39	0.26%	914,068
Dec 15, 2025	78.68	79.16	77.19	78.19	78.19	-0.81%	1,271,931
Dec 12, 2025	79.83	80.15	78.60	78.83	78.49	-0.58%	1,101,273
Dec 11, 2025	77.54	79.56	77.19	79.29	78.95	2.84%	812,052
Dec 10, 2025	77.02	77.54	76.67	77.10	76.77	0.14%	1,072,030
Dec 9, 2025	77.10	78.01	76.93	76.99	76.66	-0.18%	895,191
Dec 8, 2025	76.29	78.81	75.91	77.13	76.80	1.62%	1,413,399
Dec 5, 2025	75.63	76.23	75.34	75.90	75.57	-0.16%	1,014,160
Dec 4, 2025	76.24	76.79	75.91	76.02	75.69	-0.81%	928,368
Dec 3, 2025	77.92	78.34	76.45	76.64	76.31	-1.62%	676,711
Dec 2, 2025	78.91	79.36	77.72	77.90	77.56	-0.99%	893,570
Dec 1, 2025	79.14	79.81	78.50	78.68	78.34	-0.94%	1,136,369
Nov 28, 2025	78.91	79.76	78.69	79.43	79.09	0.51%	419,727
Nov 26, 2025	78.22	79.58	78.22	79.03	78.69	0.87%	648,765
Nov 25, 2025	78.15	78.55	77.58	78.35	78.01	0.60%	782,526
Nov 24, 2025	79.38	79.57	76.64	77.88	77.54	-2.49%	1,321,463
Nov 21, 2025	79.01	80.79	78.35	79.87	79.53	1.76%	787,545
Nov 20, 2025	78.90	79.44	78.40	78.49	78.15	-0.68%	835,177
Nov 19, 2025	79.28	79.93	78.69	79.03	78.69	-0.77%	765,327
Nov 18, 2025	78.94	79.70	78.54	79.64	79.30	0.80%	787,368
Nov 17, 2025	79.29	79.65	78.75	79.01	78.67	-0.83%	1,227,733
Nov 14, 2025	80.14	80.64	79.10	79.67	79.33	-0.23%	662,852
Nov 13, 2025	80.44	80.94	79.58	79.85	79.51	-0.47%	527,118
Nov 12, 2025	80.45	81.25	80.18	80.23	79.88	-0.63%	624,754
Nov 11, 2025	80.44	81.08	80.04	80.74	80.39	0.76%	611,937

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.