Service Corporation International (SCI)

NYSE: SCI · Real-Time Price · USD

77.21

+2.08 (2.77%)

At close: Nov 4, 2026, 4:00 PM EST

75.70

-1.51 (-1.96%)

After-hours: Nov 4, 2026, 7:31 PM EST

SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	76.08	77.76	75.56	77.21	77.21	2.77%	1,663,243
Nov 3, 2026	77.60	78.43	75.13	75.13	75.13	-3.26%	1,760,761
Nov 2, 2026	76.87	78.30	76.34	77.66	77.66	1.69%	1,481,414
Oct 30, 2026	74.11	77.77	73.92	76.37	76.37	1.60%	1,996,989
Oct 29, 2026	72.76	75.19	68.89	75.17	75.17	-8.70%	4,767,855
Oct 28, 2026	82.70	83.01	81.59	82.33	82.33	-0.22%	1,377,055
Oct 27, 2026	81.76	82.84	81.28	82.51	82.51	0.18%	907,169
Oct 26, 2026	83.31	83.40	82.11	82.36	82.36	-1.14%	1,063,889
Oct 23, 2026	83.49	84.36	82.89	83.31	83.31	-0.45%	997,929
Oct 22, 2026	81.97	83.97	81.48	83.69	83.69	3.12%	1,046,781
Oct 21, 2026	82.26	82.26	81.02	81.16	81.16	-1.27%	722,886
Oct 20, 2026	81.33	82.58	81.33	82.20	82.20	1.76%	719,544
Oct 19, 2026	80.60	81.54	80.60	80.78	80.78	-0.73%	783,607
Oct 16, 2026	81.69	81.85	81.03	81.37	81.37	0.67%	531,433
Oct 15, 2026	80.50	81.69	80.08	80.83	80.83	1.75%	1,253,892
Oct 14, 2026	77.86	79.45	77.72	79.44	79.44	2.07%	1,076,119
Oct 13, 2026	78.09	78.09	76.66	77.83	77.83	0.12%	804,630
Oct 12, 2026	77.17	77.90	76.93	77.74	77.74	1.08%	664,895
Oct 9, 2026	76.37	77.69	76.37	76.91	76.91	0.18%	709,540
Oct 8, 2026	76.97	77.39	76.11	76.77	76.77	-0.12%	859,217
Oct 7, 2026	77.21	78.23	76.51	76.86	76.86	-0.57%	1,152,469
Oct 6, 2026	75.95	77.80	75.95	77.30	77.30	1.79%	922,844
Oct 5, 2026	76.73	77.22	75.92	75.94	75.94	-1.56%	1,569,343
Oct 2, 2026	76.62	77.55	76.46	77.14	77.14	0.84%	1,032,256
Oct 1, 2026	76.57	77.69	76.30	76.50	76.50	0.46%	1,045,646
Sep 30, 2026	77.06	77.36	76.15	76.15	76.15	-0.89%	898,872
Sep 29, 2026	76.61	77.97	76.51	76.83	76.83	-0.31%	1,392,325
Sep 28, 2026	77.70	78.73	77.00	77.07	77.07	-0.99%	947,122
Sep 25, 2026	77.42	78.62	77.11	77.84	77.84	0.12%	1,005,567
Sep 24, 2026	77.69	78.50	77.38	77.75	77.75	-0.13%	1,117,236
Sep 23, 2026	78.02	78.56	77.65	77.85	77.85	-0.33%	592,761
Sep 22, 2026	78.49	78.93	77.58	78.11	78.11	0.71%	879,018
Sep 21, 2026	77.64	78.28	77.19	77.56	77.56	-0.26%	800,979
Sep 18, 2026	78.64	79.27	77.55	77.76	77.76	-1.62%	2,280,835
Sep 17, 2026	80.79	81.46	78.99	79.04	79.04	-2.04%	870,474
Sep 16, 2026	81.07	81.83	80.01	80.69	80.69	-0.63%	893,527
Sep 15, 2026	80.66	81.72	80.21	81.20	81.20	0.35%	912,968
Sep 14, 2026	83.05	83.35	81.07	81.28	80.92	-1.13%	983,552
Sep 11, 2026	80.54	82.46	80.39	82.21	81.85	3.11%	1,191,722
Sep 10, 2026	80.35	81.28	79.48	79.73	79.38	0.05%	815,109
Sep 9, 2026	80.62	80.71	78.93	79.69	79.34	-1.61%	619,223
Sep 8, 2026	81.22	82.19	80.93	80.99	80.63	-1.48%	850,362
Sep 4, 2026	81.78	82.83	81.67	82.21	81.85	-0.69%	894,080
Sep 3, 2026	81.49	82.97	80.75	82.78	82.41	2.08%	654,477
Sep 2, 2026	81.72	81.75	80.76	81.09	80.73	-0.42%	528,454
Sep 1, 2026	82.12	83.03	81.35	81.43	81.07	-0.26%	700,451
Aug 31, 2026	83.48	83.49	81.57	81.64	81.28	-2.06%	657,064
Aug 28, 2026	83.54	84.01	83.16	83.36	82.99	-0.13%	634,717
Aug 27, 2026	84.48	84.74	83.45	83.47	83.10	-2.24%	736,908
Aug 26, 2026	84.38	86.17	84.38	85.38	85.00	1.10%	659,005