Service Corporation International - SCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	81.68	81.5	81.5	82.12	81.36	771,902
August 21, 2025	80.99	81.23	81.23	81.98	80.77	817,200
August 20, 2025	81.96	80.98	80.98	82.21	80.9	842,800
August 19, 2025	80.33	81.68	81.68	81.79	80.33	798,337
August 18, 2025	80.79	80.76	80.76	81.23	80.44	738,744
August 15, 2025	80.65	80.66	80.66	81.01	80.5	562,200
August 14, 2025	81.4	80.67	80.67	81.71	80.27	866,000
August 13, 2025	80.8	82.05	82.05	82.07	80.49	676,291
August 12, 2025	80.36	80.78	80.78	80.94	79.52	724,534
August 11, 2025	80.46	80.31	80.31	80.98	79.73	1.14M
August 08, 2025	79.93	80.52	80.52	80.88	79.64	998,603
August 07, 2025	79.14	79.38	79.38	80.09	78.48	878,700
August 06, 2025	78.81	79.14	79.14	79.76	78.44	832,966
August 05, 2025	78.35	78.77	78.77	79.13	78.01	894,600
August 04, 2025	77.82	78.45	78.45	79.34	77.66	994,300
August 01, 2025	77.01	77.83	77.83	78.38	76.22	1.76M
July 31, 2025	76.63	76.31	76.31	78.44	75.62	1.99M
July 30, 2025	75.68	75.63	75.63	76.44	75.05	1.75M
July 29, 2025	76.32	76.1	76.1	76.36	75.76	918,415
July 28, 2025	76.09	76.14	76.14	76.69	75.91	1.02M
July 25, 2025	76.73	76.02	76.02	77.2	75.61	1.14M
July 24, 2025	76.88	76.22	76.22	77.14	75.62	1.72M
July 23, 2025	78.02	76.79	76.79	78.15	76.55	2.02M
July 22, 2025	77.29	78.14	78.14	78.65	77.29	1.36M
July 21, 2025	79.76	77.02	77.02	79.92	77	1.33M
July 18, 2025	80.03	79.83	79.83	80.62	79.32	894,135
July 17, 2025	80.38	79.86	79.86	80.82	78.89	1.03M
July 16, 2025	78.58	80.38	80.38	80.43	78.58	698,416
July 15, 2025	80.24	78.56	78.56	80.59	78.54	734,537
July 14, 2025	80.22	80.41	80.41	80.61	78.83	915,818
July 11, 2025	80.66	80.77	80.77	81.22	80.24	625,042
July 10, 2025	81.23	80.75	80.75	82.02	80.71	851,304
July 09, 2025	82.14	81.66	81.66	82.37	81.4	545,297
July 08, 2025	81.58	82.22	82.22	82.59	81.58	653,100
July 07, 2025	81.7	81.89	81.91	82.62	81.44	669,225
July 03, 2025	82.18	81.78	81.78	82.21	81.05	503,104
July 02, 2025	82.09	82.18	82.18	82.38	81.43	922,600
July 01, 2025	81.38	82.16	82.16	83.04	81.32	989,216
June 30, 2025	81.4	81.4	81.4	81.65	80.84	797,453
June 27, 2025	81.36	81.65	81.65	81.95	80.91	1.15M
June 26, 2025	79.81	81.26	81.26	81.29	79.81	955,717
June 25, 2025	79.37	79.76	79.76	79.9	78.62	1.1M
June 24, 2025	79.37	79.6	79.6	79.82	78.84	697,603
June 23, 2025	78.76	79.44	79.44	79.56	78.51	664,645
June 20, 2025	78.4	78.57	78.57	78.75	77.96	1.23M
June 18, 2025	77.63	78.3	78.3	78.48	77.37	854,038
June 17, 2025	78	77.9	77.9	78	77	723,807
June 16, 2025	78.91	78.31	78.31	79.28	78.13	652,143
June 13, 2025	79.29	78.48	78.48	79.66	78.37	1.08M
June 12, 2025	79.23	80.15	79.83	80.17	78.94	861,856
June 11, 2025	79.78	79.43	79.43	80.33	79.15	862,622
June 10, 2025	80.01	79.78	79.78	80.31	79.47	828,310
June 09, 2025	79.05	79.83	79.83	80.43	78.75	1.01M
June 06, 2025	78.71	79.24	79.24	79.29	78.7	818,348
June 05, 2025	78.18	78.23	78.23	78.66	77.8	782,810
June 04, 2025	78.3	78.06	78.06	78.61	77.81	1.13M
June 03, 2025	77.13	78.17	78.17	78.35	76.94	1.55M
June 02, 2025	76.96	77.84	77.84	77.85	76.52	997,119
May 30, 2025	77.35	78	78	78.33	77.13	879,907
May 29, 2025	76.91	77.43	77.43	77.78	76.71	824,900

Service Corporation International (SCI) NYSE