SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	73.57	74.24	72.30	72.68	72.68	-1.84%	1,685,978
Jun 24, 2026	73.83	74.54	73.43	74.04	74.04	0.19%	1,315,857
Jun 23, 2026	73.91	74.21	72.80	73.90	73.90	1.01%	1,863,009
Jun 22, 2026	72.01	73.82	71.66	73.16	73.16	0.74%	1,467,396
Jun 18, 2026	72.14	72.96	71.91	72.62	72.62	0.07%	2,213,570
Jun 17, 2026	73.85	74.42	72.44	72.57	72.57	-2.70%	1,858,432
Jun 16, 2026	74.86	75.06	73.94	74.58	74.58	0.84%	1,171,082
Jun 15, 2026	76.03	76.43	73.91	73.96	73.96	-3.40%	1,694,606
Jun 12, 2026	74.40	78.04	73.69	76.92	76.56	4.34%	2,095,660
Jun 11, 2026	73.93	74.03	71.91	73.72	73.37	-0.16%	2,239,685
Jun 10, 2026	72.66	74.50	72.02	73.84	73.49	2.71%	2,319,803
Jun 9, 2026	71.07	71.90	70.59	71.89	71.55	0.84%	1,369,652
Jun 8, 2026	69.57	71.35	69.23	71.29	70.96	2.31%	1,910,774
Jun 5, 2026	70.33	71.40	69.55	69.68	69.35	-0.19%	4,035,205
Jun 4, 2026	69.78	70.98	69.29	69.81	69.48	1.51%	3,261,747
Jun 3, 2026	70.92	71.11	68.41	68.77	68.45	-3.15%	2,748,054
Jun 2, 2026	72.91	73.22	70.90	71.01	70.68	-2.90%	1,662,341
Jun 1, 2026	75.01	75.36	73.04	73.13	72.79	-2.74%	1,325,198
May 29, 2026	76.02	76.50	75.12	75.19	74.84	-1.44%	1,155,276
May 28, 2026	76.91	77.62	76.14	76.29	75.93	-0.92%	1,278,525
May 27, 2026	76.64	77.37	76.46	77.00	76.64	0.44%	1,264,228
May 26, 2026	76.60	76.94	76.00	76.66	76.30	-0.94%	1,450,188
May 22, 2026	76.91	77.47	76.01	77.39	77.03	0.86%	1,263,560
May 21, 2026	76.95	77.36	75.52	76.73	76.37	-1.04%	995,740
May 20, 2026	77.44	77.87	76.32	77.54	77.18	-0.41%	719,482
May 19, 2026	78.84	79.70	77.71	77.86	77.50	-1.19%	1,139,003
May 18, 2026	78.03	79.29	78.03	78.80	78.43	1.36%	836,997
May 15, 2026	78.93	78.98	77.07	77.74	77.38	-0.69%	1,025,886
May 14, 2026	77.53	78.32	77.18	78.28	77.91	1.07%	817,660
May 13, 2026	77.35	77.99	76.71	77.45	77.09	-0.30%	1,324,578