SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	81.78	82.57	81.67	82.74	-	-0.05%	168,439
Sep 3, 2026	81.49	82.97	80.75	82.78	82.78	2.08%	654,472
Sep 2, 2026	81.72	81.75	80.76	81.09	81.09	-0.42%	528,435
Sep 1, 2026	82.12	83.03	81.35	81.43	81.43	-0.26%	699,442
Aug 31, 2026	83.48	83.49	81.57	81.64	81.64	-2.06%	657,062
Aug 28, 2026	83.54	84.01	83.16	83.36	83.36	-0.13%	634,671
Aug 27, 2026	84.48	84.74	83.45	83.47	83.47	-2.24%	736,905
Aug 26, 2026	84.38	86.17	84.38	85.38	85.38	1.10%	658,760
Aug 25, 2026	83.38	84.50	83.35	84.45	84.45	0.26%	625,001
Aug 24, 2026	83.42	84.77	83.39	84.23	84.23	1.13%	641,995
Aug 21, 2026	83.75	83.90	83.06	83.29	83.29	-0.10%	579,684
Aug 20, 2026	82.78	84.04	82.40	83.37	83.37	0.19%	631,018
Aug 19, 2026	82.94	83.91	82.33	83.21	83.21	1.03%	635,825
Aug 18, 2026	83.45	84.33	82.34	82.36	82.36	-0.21%	704,839
Aug 17, 2026	83.58	84.28	82.52	82.53	82.53	-2.02%	730,618
Aug 14, 2026	83.12	84.34	83.12	84.23	84.23	1.34%	644,827
Aug 13, 2026	84.11	85.01	82.86	83.12	83.12	-1.52%	797,715
Aug 12, 2026	83.58	84.54	82.38	84.40	84.40	1.26%	718,918
Aug 11, 2026	82.85	84.28	82.80	83.35	83.35	-0.06%	775,540
Aug 10, 2026	83.74	84.43	82.89	83.40	83.40	-1.89%	758,792
Aug 7, 2026	84.50	86.09	83.95	85.01	85.01	0.06%	986,635
Aug 6, 2026	85.99	86.23	83.63	84.96	84.96	-0.45%	975,483
Aug 5, 2026	85.71	85.72	83.67	85.34	85.34	-0.30%	1,161,455
Aug 4, 2026	84.72	85.87	83.97	85.60	85.60	-0.38%	1,455,274
Aug 3, 2026	86.20	87.68	85.50	85.93	85.93	-0.30%	1,197,225
Jul 31, 2026	85.47	86.73	84.71	86.19	86.19	1.06%	1,714,548
Jul 30, 2026	89.95	90.99	85.05	85.29	85.29	-0.46%	1,690,570
Jul 29, 2026	85.13	85.77	83.75	85.68	85.68	0.82%	1,946,033
Jul 28, 2026	83.94	85.96	83.15	84.98	84.98	2.72%	1,553,199
Jul 27, 2026	82.50	83.96	82.48	82.73	82.73	0.49%	1,188,366
Jul 24, 2026	79.61	82.74	78.97	82.33	82.33	3.77%	1,771,880
Jul 23, 2026	77.30	79.80	76.82	79.34	79.34	2.57%	1,286,977
Jul 22, 2026	77.89	78.35	77.11	77.35	77.35	0.19%	1,266,434
Jul 21, 2026	77.51	78.06	77.02	77.20	77.20	-1.03%	1,188,243
Jul 20, 2026	78.42	78.86	77.47	78.00	78.00	-0.91%	881,571
Jul 17, 2026	80.62	81.01	78.58	78.72	78.72	-1.19%	1,011,234
Jul 16, 2026	78.44	80.15	78.44	79.67	79.67	2.17%	1,200,133
Jul 15, 2026	78.16	79.59	77.63	77.98	77.98	-1.08%	1,077,241
Jul 14, 2026	78.38	79.28	78.36	78.83	78.83	-1.02%	1,026,220
Jul 13, 2026	78.29	79.86	78.14	79.64	79.64	2.80%	1,092,776
Jul 10, 2026	76.63	77.66	76.40	77.47	77.47	1.10%	775,560
Jul 9, 2026	75.87	76.88	75.87	76.63	76.63	-0.17%	789,433
Jul 8, 2026	78.59	78.59	76.60	76.76	76.76	-2.05%	1,305,766
Jul 7, 2026	78.51	79.41	77.58	78.37	78.37	0.76%	1,295,732
Jul 6, 2026	78.20	78.20	76.87	77.78	77.78	-0.99%	901,749
Jul 2, 2026	77.05	78.62	76.76	78.56	78.56	2.36%	1,309,425
Jul 1, 2026	76.35	78.07	76.35	76.75	76.75	1.04%	1,187,793
Jun 30, 2026	76.27	76.68	75.21	75.96	75.96	-0.76%	1,037,895
Jun 29, 2026	75.69	76.59	75.06	76.54	76.54	1.00%	1,301,456
Jun 26, 2026	73.22	76.13	72.82	75.78	75.78	4.27%	3,470,594