Service Corporation International Common Stock (SCI)

Last Price77.97

Change-0.30 (-0.38%)

NYSE · Last Trade: Jan 1st, 2:11 PM EST

Historical Prices For Service Corporation International Common Stock (SCI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	78.20	78.77	77.84	77.97	598,307	77.97
12/30/2025	77.83	78.30	77.47	78.27	401,363	78.27
12/29/2025	78.01	78.19	77.33	77.99	496,598	77.99
12/26/2025	78.48	78.65	77.58	77.96	350,546	77.96
12/24/2025	78.54	78.62	78.02	78.31	262,952	78.31
12/23/2025	78.82	79.28	78.23	78.35	687,217	78.35
12/22/2025	77.80	79.37	77.77	78.73	668,517	78.73
12/19/2025	78.08	78.43	77.88	78.19	1,570,221	78.19
12/18/2025	78.53	79.19	78.00	78.14	787,582	78.14
12/17/2025	78.19	80.19	78.19	78.50	1,029,273	78.50
12/16/2025	78.43	78.89	77.45	78.39	914,068	78.39
12/15/2025	78.68	79.16	77.19	78.19	1,271,931	78.19
12/12/2025	79.83	80.15	78.59	78.83	1,101,273	78.49
12/11/2025	77.54	79.56	77.19	79.29	812,052	78.95
12/10/2025	77.02	77.54	76.67	77.10	1,072,030	76.77
12/09/2025	77.10	78.01	76.93	76.99	895,190	76.66
12/08/2025	76.29	78.81	75.91	77.13	1,413,399	76.80
12/05/2025	75.63	76.23	75.34	75.90	1,014,160	75.57
12/04/2025	76.24	76.79	75.91	76.02	928,367	75.69
12/03/2025	77.92	78.34	76.45	76.64	676,711	76.31
12/02/2025	78.91	79.36	77.72	77.90	893,569	77.56
12/01/2025	79.14	79.81	78.50	78.68	1,136,359	78.34
11/28/2025	78.91	79.76	78.69	79.43	419,727	79.09
11/26/2025	78.22	79.58	78.22	79.03	648,765	78.69
11/25/2025	78.15	78.55	77.58	78.35	782,526	78.01
11/24/2025	79.38	79.57	76.64	77.88	1,319,377	77.54
11/21/2025	79.01	80.79	78.34	79.87	787,545	79.53
11/20/2025	78.90	79.44	78.40	78.49	835,177	78.15
11/19/2025	79.28	79.93	78.69	79.03	765,322	78.69
11/18/2025	78.94	79.69	78.54	79.64	787,367	79.30
11/17/2025	79.29	79.65	78.75	79.01	1,227,733	78.67
11/14/2025	80.14	80.64	79.10	79.67	662,852	79.33
11/13/2025	80.44	80.94	79.58	79.85	527,033	79.51
11/12/2025	80.45	81.25	80.18	80.23	624,754	79.88
11/11/2025	80.44	81.08	80.04	80.74	611,937	80.39
11/10/2025	80.08	80.32	79.16	80.13	867,775	79.78
11/07/2025	80.70	80.83	80.03	80.59	784,992	80.24
11/06/2025	81.49	82.01	79.96	80.25	1,155,211	79.90
11/05/2025	81.51	82.52	80.79	81.57	1,238,866	81.22
11/04/2025	81.64	82.31	81.28	81.62	913,232	81.27
11/03/2025	82.88	83.53	79.79	81.43	1,479,190	81.08
10/31/2025	83.75	84.34	82.21	83.51	1,772,532	83.15
10/30/2025	77.81	84.69	77.81	83.77	1,450,867	83.41
10/29/2025	80.34	80.55	79.70	80.09	1,399,709	79.74
10/28/2025	81.81	82.05	80.84	80.84	1,082,907	80.49
10/27/2025	81.47	82.22	81.27	82.15	791,977	81.80
10/24/2025	81.51	81.80	80.96	81.67	588,188	81.32
10/23/2025	82.20	82.46	80.93	81.30	722,091	80.95
10/22/2025	82.96	83.29	82.04	82.21	722,635	81.86
10/21/2025	81.86	83.54	81.55	82.80	997,460	82.44
10/20/2025	82.39	82.47	81.07	81.71	829,824	81.36
10/17/2025	81.73	82.49	81.42	82.29	810,558	81.94
10/16/2025	82.55	82.55	80.95	81.36	789,282	81.01
10/15/2025	81.94	82.46	81.72	82.23	945,278	81.88
10/14/2025	81.10	82.23	80.79	82.00	743,531	81.65
10/13/2025	80.96	83.04	80.76	81.35	1,068,264	81.00
10/10/2025	80.62	81.17	79.89	80.83	928,461	80.48
10/09/2025	82.00	82.41	80.50	80.59	942,443	80.24
10/08/2025	83.57	83.89	82.00	82.11	1,563,883	81.76
10/07/2025	83.51	83.91	82.52	83.00	986,473	82.64
10/06/2025	83.71	84.00	83.26	83.61	1,247,848	83.25
10/03/2025	83.06	84.18	82.89	83.86	908,062	83.50
10/02/2025	82.48	83.65	82.39	83.18	999,178	82.82
10/01/2025	82.98	83.31	82.16	82.76	1,053,832	82.40