Service Corporation International - SCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.98	79.2	79.2	80.98	79	1.25M
February 19, 2026	80.16	80.7	80.7	80.72	79.15	891,200
February 18, 2026	80.19	80.14	80.14	80.98	79.18	1.35M
February 17, 2026	79.39	80.47	80.47	80.94	79.23	1.19M
February 13, 2026	77.11	79.66	79.66	81.06	76.02	1.75M
February 12, 2026	82.06	78.73	78.73	82.06	75.86	3.42M
February 11, 2026	84.26	84.41	84.41	84.6	82.85	1.33M
February 10, 2026	83.88	83.39	83.39	84.79	83.35	1.48M
February 09, 2026	85.25	84.15	84.15	86.02	83.84	1.08M
February 06, 2026	85.64	85.11	85.11	86.67	85.09	1.37M
February 05, 2026	83.95	85.38	85.38	85.45	83.9	835,216
February 04, 2026	81.24	83.7	83.7	84.06	81.24	1.13M
February 03, 2026	79.96	80.95	80.95	81.79	79.96	922,900
February 02, 2026	80.64	80.58	80.58	81.27	79.55	1.11M
January 30, 2026	79.58	80.43	80.43	80.48	78.55	1.21M
January 29, 2026	79.79	79.8	79.8	80.38	79.25	1.2M
January 28, 2026	80.44	79.82	79.82	81.07	79.69	1.16M
January 27, 2026	80.47	80.28	80.28	81.06	80.13	749,673
January 26, 2026	81.17	80.65	80.65	81.71	79.91	640,500
January 23, 2026	80.64	81.17	81.17	81.21	80.36	433,543
January 22, 2026	81.71	81	81	82.5	80.87	644,900
January 21, 2026	82.62	81.71	81.71	82.86	80.76	1.4M
January 20, 2026	83.09	82.35	82.35	83.37	81.66	908,901
January 16, 2026	81.77	82.97	82.97	82.99	81.55	670,878
January 15, 2026	80.88	82.1	82.1	82.5	80.87	999,400
January 14, 2026	79.8	80.55	80.55	80.79	79.74	1.49M
January 13, 2026	80.06	79.86	79.86	80.64	79.36	1.15M
January 12, 2026	80.91	80.93	80.93	80.96	80.22	803,415
January 09, 2026	79.33	80.81	80.81	81.07	79.33	745,253
January 08, 2026	78.86	79.5	79.5	79.95	78.86	654,937
January 07, 2026	79.79	79.19	79.18	79.84	78.4	533,138
January 06, 2026	78.11	79.49	79.49	79.72	78.11	826,945
January 05, 2026	76.54	78.34	78.34	79.16	76.51	959,460
January 02, 2026	77.61	77.2	77.2	78.58	77	1.04M
December 31, 2025	78.2	77.97	77.96	78.77	77.85	424,298
December 30, 2025	78	78.27	78.27	78.29	77.47	316,997
December 29, 2025	78.01	77.99	77.99	78.19	77.33	496,600
December 26, 2025	78.48	77.97	77.97	78.65	77.58	282,222
December 24, 2025	78.79	78.31	78.31	78.79	78.07	259,196
December 23, 2025	78.82	78.35	78.35	79.28	78.23	672,445
December 22, 2025	77.8	78.73	78.73	79.37	77.77	668,517
December 19, 2025	78.08	78.19	78.19	78.43	77.88	1.57M
December 18, 2025	78.53	78.14	78.14	79.19	78	795,800
December 17, 2025	78.19	78.5	78.5	80.19	78.19	1.03M
December 16, 2025	78.43	78.39	78.39	78.9	77.46	914,100
December 15, 2025	78.68	78.19	78.19	79.16	77.19	1.27M
December 12, 2025	79.83	78.83	78.83	80.15	78.6	1.1M
December 11, 2025	77.54	79.29	79.29	79.56	77.19	812,040
December 10, 2025	77.02	77.1	77.1	77.54	76.67	1.07M
December 09, 2025	77.1	76.99	76.99	78.01	76.93	895,187
December 08, 2025	76.29	77.13	77.13	78.81	75.91	1.41M
December 05, 2025	75.63	75.9	75.9	76.23	75.34	1.01M
December 04, 2025	76.23	76.02	76.02	76.79	75.91	726,257
December 03, 2025	77.92	76.64	76.64	78.34	76.45	676,711
December 02, 2025	78.91	77.9	77.9	79.36	77.72	893,600
December 01, 2025	79.14	78.68	78.68	79.81	78.5	1.14M
November 28, 2025	78.91	79.43	79.43	79.76	78.69	419,727
November 26, 2025	78.22	79.03	79.05	79.58	78.22	623,917
November 25, 2025	78.15	78.35	78.36	78.55	77.58	730,769
November 24, 2025	79.38	77.88	77.88	79.57	76.64	1.32M

Service Corporation International (SCI) NYSE