SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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