SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	78.11	80.41	77.15	79.49	79.49	1.06%	2,173,137
May 4, 2026	78.92	80.72	78.50	78.66	78.66	-1.40%	1,572,135
May 1, 2026	80.81	82.50	78.46	79.78	79.78	-1.54%	1,768,007
Apr 30, 2026	86.66	86.92	80.93	81.03	81.03	-6.20%	1,819,461
Apr 29, 2026	86.55	86.67	84.75	86.39	86.39	0.05%	1,516,994
Apr 28, 2026	87.01	87.53	85.93	86.35	86.35	0.06%	1,407,074
Apr 27, 2026	88.02	88.67	86.28	86.30	86.30	-1.63%	1,472,428
Apr 24, 2026	86.74	88.40	86.05	87.73	87.73	1.57%	1,693,314
Apr 23, 2026	84.95	86.42	84.74	86.37	86.37	2.06%	1,818,483
Apr 22, 2026	83.89	85.08	82.84	84.63	84.63	1.10%	1,624,195
Apr 21, 2026	83.48	83.92	82.40	83.71	83.71	0.36%	983,765
Apr 20, 2026	82.96	83.88	82.71	83.41	83.41	0.52%	797,958
Apr 17, 2026	82.90	83.21	82.26	82.98	82.98	-0.06%	1,144,749
Apr 16, 2026	80.86	83.16	80.52	83.03	83.03	3.04%	1,241,662
Apr 15, 2026	81.80	82.04	80.25	80.58	80.58	-1.85%	1,286,194
Apr 14, 2026	81.76	82.26	81.29	82.10	82.10	-0.23%	704,712
Apr 13, 2026	81.50	82.30	80.77	82.29	82.29	0.91%	638,892
Apr 10, 2026	83.13	83.45	81.36	81.55	81.55	-2.22%	675,529
Apr 9, 2026	83.08	84.14	83.06	83.40	83.40	-0.07%	775,412
Apr 8, 2026	82.80	83.79	82.35	83.46	83.46	0.60%	1,099,521
Apr 7, 2026	82.56	83.21	81.74	82.96	82.96	0.44%	912,178
Apr 6, 2026	84.36	84.36	82.36	82.60	82.60	-2.56%	977,760
Apr 2, 2026	83.35	84.93	82.95	84.77	84.77	2.31%	1,266,726
Apr 1, 2026	82.57	83.68	82.11	82.86	82.86	0.42%	1,111,678
Mar 31, 2026	82.22	83.42	81.49	82.51	82.51	1.19%	1,219,093
Mar 30, 2026	81.98	82.50	80.79	81.54	81.54	-0.04%	950,082
Mar 27, 2026	81.57	82.17	80.96	81.57	81.57	-0.33%	1,701,143
Mar 26, 2026	78.65	83.12	78.65	81.84	81.84	3.87%	2,023,194
Mar 25, 2026	77.86	78.93	77.21	78.79	78.79	1.69%	1,076,143
Mar 24, 2026	76.31	77.80	75.50	77.48	77.48	1.27%	973,075
Mar 23, 2026	76.60	77.66	76.21	76.51	76.51	1.43%	1,086,176
Mar 20, 2026	75.55	76.24	74.99	75.43	75.43	-0.55%	2,070,738
Mar 19, 2026	76.77	77.71	75.72	75.85	75.85	-1.43%	948,090
Mar 18, 2026	78.90	79.21	76.92	76.95	76.95	-3.05%	1,126,564
Mar 17, 2026	79.81	80.15	79.10	79.37	79.37	-0.13%	1,063,739
Mar 16, 2026	80.02	80.23	78.94	79.47	79.47	-0.05%	1,383,685
Mar 13, 2026	78.59	79.69	77.40	79.51	79.51	1.18%	1,319,546
Mar 12, 2026	79.18	79.96	78.48	78.58	78.24	-1.08%	1,070,004
Mar 11, 2026	78.89	79.61	77.99	79.44	79.10	0.09%	1,116,106
Mar 10, 2026	80.43	80.77	79.11	79.37	79.03	-1.61%	948,931
Mar 9, 2026	80.91	81.70	77.80	80.67	80.32	-1.08%	1,205,288
Mar 6, 2026	81.91	82.00	80.17	81.55	81.20	-0.21%	712,907
Mar 5, 2026	81.47	82.21	80.62	81.72	81.37	-0.35%	948,951
Mar 4, 2026	84.96	84.96	81.80	82.01	81.66	-3.99%	1,138,304
Mar 3, 2026	85.27	86.06	83.91	85.42	85.05	-0.27%	1,643,338
Mar 2, 2026	83.94	86.12	83.37	85.65	85.28	1.75%	1,334,115
Feb 27, 2026	83.12	84.45	82.81	84.18	83.82	0.87%	1,368,130
Feb 26, 2026	81.60	83.63	80.74	83.45	83.09	3.34%	886,646
Feb 25, 2026	80.38	80.79	79.10	80.75	80.40	0.16%	1,240,747
Feb 24, 2026	79.64	80.78	79.64	80.62	80.27	1.47%	938,416