Service Corporation International - SCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	79.01	79.87	79.87	80.79	78.35	787,521
November 20, 2025	78.9	78.49	78.49	79.44	78.4	835,200
November 19, 2025	79.28	79.03	79.03	79.93	78.69	765,327
November 18, 2025	78.94	79.64	79.64	79.69	78.54	787,400
November 17, 2025	79.29	79.01	79.01	79.65	78.75	1.23M
November 14, 2025	80.14	79.67	79.67	80.64	79.1	662,900
November 13, 2025	80.44	79.85	79.85	80.94	79.58	527,000
November 12, 2025	80.45	80.23	80.23	81.25	80.18	624,800
November 11, 2025	80.44	80.74	80.74	81.08	80.04	611,900
November 10, 2025	80.08	80.13	80.13	80.32	79.16	867,800
November 07, 2025	80.7	80.59	80.59	80.83	80.04	785,000
November 06, 2025	81.49	80.25	80.25	82.01	79.96	1.16M
November 05, 2025	81.51	81.57	81.57	82.52	80.79	1.24M
November 04, 2025	81.64	81.62	81.62	82.31	81.28	913,232
November 03, 2025	82.88	81.43	81.43	83.53	79.79	1.48M
October 31, 2025	83.75	83.51	83.51	84.34	82.21	1.77M
October 30, 2025	77.81	83.77	83.77	84.69	77.81	1.45M
October 29, 2025	80.34	80.09	80.09	80.59	79.7	1.4M
October 28, 2025	81.81	80.84	80.84	82.05	80.84	1.08M
October 27, 2025	81.47	82.15	82.15	82.22	81.27	792,000
October 24, 2025	81.51	81.67	81.67	81.8	80.96	588,188
October 23, 2025	82.2	81.3	81.3	82.46	80.93	722,091
October 22, 2025	82.96	82.21	82.21	83.29	82.04	722,635
October 21, 2025	81.86	82.8	82.8	83.54	81.55	997,500
October 20, 2025	82.39	81.71	81.71	82.47	81.07	829,824
October 17, 2025	81.73	82.29	82.29	82.49	81.42	810,558
October 16, 2025	82.55	81.36	81.36	82.55	80.96	789,300
October 15, 2025	81.94	82.23	82.23	82.46	81.72	945,277
October 14, 2025	81.1	82	82	82.23	80.79	743,531
October 13, 2025	80.96	81.35	81.35	83.04	80.76	1.07M
October 10, 2025	80.62	80.83	80.83	81.07	79.89	928,451
October 09, 2025	82	80.59	80.59	82.41	80.5	942,440
October 08, 2025	83.57	82.11	82.11	83.9	82	1.56M
October 07, 2025	83.51	83	83	83.91	82.52	986,500
October 06, 2025	83.71	83.61	83.61	84	83.26	1.25M
October 03, 2025	83.06	83.86	83.86	84.18	82.89	895,060
October 02, 2025	82.48	83.18	83.18	83.65	82.39	999,200
October 01, 2025	82.98	82.76	82.77	83.31	82.16	750,232

Service Corporation International (SCI) NYSE