SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	76.60	76.93	76.00	76.61	-	-1.01%	429,600
May 22, 2026	76.91	77.47	76.01	77.39	77.39	0.86%	1,156,371
May 21, 2026	76.95	77.36	75.52	76.73	76.73	-1.04%	995,738
May 20, 2026	77.44	77.87	76.32	77.54	77.54	-0.41%	719,176
May 19, 2026	78.84	79.70	77.71	77.86	77.86	-1.19%	1,138,983
May 18, 2026	78.03	79.29	78.03	78.80	78.80	1.36%	836,838
May 15, 2026	78.93	78.98	77.07	77.74	77.74	-0.69%	1,025,886
May 14, 2026	77.53	78.32	77.18	78.28	78.28	1.07%	817,660
May 13, 2026	77.35	77.99	76.71	77.45	77.45	-0.30%	1,324,578
May 12, 2026	77.78	78.39	76.43	77.68	77.68	0.39%	1,466,183
May 11, 2026	78.00	78.31	76.96	77.38	77.38	-0.44%	862,764
May 8, 2026	78.73	79.20	77.55	77.72	77.72	-0.97%	1,092,540
May 7, 2026	77.93	79.20	76.77	78.48	78.48	0.05%	1,498,826
May 6, 2026	80.04	80.69	77.89	78.44	78.44	-1.32%	1,611,982
May 5, 2026	78.11	80.41	77.15	79.49	79.49	1.06%	2,173,174
May 4, 2026	78.92	80.72	78.50	78.66	78.66	-1.40%	1,572,165
May 1, 2026	80.81	82.50	78.46	79.78	79.78	-1.54%	1,768,048
Apr 30, 2026	86.66	86.92	80.93	81.03	81.03	-6.20%	1,820,649
Apr 29, 2026	86.55	86.67	84.75	86.39	86.39	0.05%	1,517,393
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%	1,472,587
Apr 24, 2026	86.74	88.40	86.05	87.73	87.73	1.57%	1,765,418
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%	1,631,254
Apr 21, 2026	83.48	83.92	82.40	83.71	83.71	0.36%	983,767
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%	1,145,346
Apr 16, 2026	80.86	83.16	80.52	83.03	83.03	3.04%	1,241,713
Apr 15, 2026	81.80	82.04	80.25	80.58	80.58	-1.85%	1,286,218
Apr 14, 2026	81.76	82.26	81.29	82.10	82.10	-0.23%	705,913
Apr 13, 2026	81.50	82.30	80.77	82.29	82.29	0.91%	638,897
Apr 10, 2026	83.13	83.45	81.36	81.55	81.55	-2.22%	675,533
Apr 9, 2026	83.08	84.14	83.06	83.40	83.40	-0.07%	775,450
Apr 8, 2026	82.80	83.79	82.35	83.46	83.46	0.60%	1,099,532
Apr 7, 2026	82.56	83.21	81.74	82.96	82.96	0.44%	914,517
Apr 6, 2026	84.36	84.36	82.36	82.60	82.60	-2.56%	978,131
Apr 2, 2026	83.35	84.93	82.95	84.77	84.77	2.31%	1,267,032
Apr 1, 2026	82.57	83.68	82.11	82.86	82.86	0.42%	1,111,819
Mar 31, 2026	82.22	83.42	81.49	82.51	82.51	1.19%	1,219,453
Mar 30, 2026	81.98	82.50	80.79	81.54	81.54	-0.04%	951,373
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%	2,023,260
Mar 25, 2026	77.86	78.93	77.21	78.79	78.79	1.69%	1,076,145
Mar 24, 2026	76.31	77.80	75.50	77.48	77.48	1.27%	973,268
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%	2,112,650
Mar 19, 2026	76.77	77.71	75.72	75.85	75.85	-1.43%	948,189
Mar 18, 2026	78.90	79.21	76.92	76.95	76.95	-3.05%	1,126,677
Mar 17, 2026	79.81	80.15	79.10	79.37	79.37	-0.13%	1,064,795
Mar 16, 2026	80.02	80.23	78.94	79.47	79.47	-0.05%	1,384,513