Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
76.56
+0.69 (0.91%)
At close: May 12, 2025, 4:00 PM
76.56
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 76.40 | 77.00 | 75.86 | 76.49 | - | 0.82% | 789,574 |
| May 9, 2025 | 75.34 | 76.09 | 75.34 | 75.87 | 75.87 | 0.49% | 1,045,572 |
| May 8, 2025 | 76.21 | 76.77 | 75.48 | 75.50 | 75.50 | -0.75% | 961,729 |
| May 7, 2025 | 77.14 | 77.35 | 75.71 | 76.07 | 76.07 | -0.98% | 1,217,948 |
| May 6, 2025 | 75.05 | 77.02 | 74.14 | 76.82 | 76.82 | 2.18% | 1,602,305 |
| May 5, 2025 | 76.07 | 76.43 | 75.09 | 75.18 | 75.18 | -1.79% | 1,549,827 |
| May 2, 2025 | 77.07 | 78.14 | 75.73 | 76.55 | 76.55 | -0.12% | 2,261,985 |
| May 1, 2025 | 77.58 | 79.21 | 74.68 | 76.64 | 76.64 | -4.08% | 2,877,982 |
| Apr 30, 2025 | 79.84 | 80.04 | 78.48 | 79.90 | 79.90 | -0.25% | 1,656,248 |
| Apr 29, 2025 | 79.21 | 80.34 | 79.11 | 80.10 | 80.10 | 0.50% | 866,095 |
| Apr 28, 2025 | 78.65 | 79.80 | 78.65 | 79.70 | 79.70 | 1.63% | 1,048,754 |
| Apr 25, 2025 | 78.95 | 79.14 | 77.64 | 78.42 | 78.42 | -0.67% | 1,101,696 |
| Apr 24, 2025 | 80.12 | 80.45 | 78.84 | 78.95 | 78.95 | -1.73% | 1,242,910 |
| Apr 23, 2025 | 80.21 | 81.60 | 79.84 | 80.34 | 80.34 | 1.09% | 1,308,385 |
| Apr 22, 2025 | 77.03 | 79.57 | 77.03 | 79.47 | 79.47 | 3.76% | 1,090,349 |
| Apr 21, 2025 | 77.23 | 77.71 | 75.79 | 76.59 | 76.59 | -1.29% | 899,144 |
| Apr 17, 2025 | 77.30 | 77.94 | 77.18 | 77.59 | 77.59 | 1.23% | 875,110 |
| Apr 16, 2025 | 78.58 | 78.58 | 76.28 | 76.65 | 76.65 | -1.77% | 980,013 |
| Apr 15, 2025 | 78.96 | 78.97 | 77.80 | 78.03 | 78.03 | -1.08% | 1,110,131 |
| Apr 14, 2025 | 78.81 | 79.31 | 77.92 | 78.88 | 78.88 | 0.95% | 1,333,946 |
| Apr 11, 2025 | 75.63 | 78.18 | 74.66 | 78.14 | 78.14 | 4.01% | 1,950,205 |
| Apr 10, 2025 | 74.96 | 75.48 | 72.42 | 75.13 | 75.13 | 0.08% | 1,522,528 |
| Apr 9, 2025 | 72.91 | 75.96 | 71.75 | 75.07 | 75.07 | 2.03% | 1,657,438 |
| Apr 8, 2025 | 76.65 | 77.81 | 72.74 | 73.58 | 73.58 | -2.00% | 1,711,040 |
| Apr 7, 2025 | 75.00 | 77.27 | 73.71 | 75.08 | 75.08 | -2.59% | 2,694,888 |
| Apr 4, 2025 | 79.27 | 79.79 | 76.92 | 77.08 | 77.08 | -5.28% | 2,006,482 |
| Apr 3, 2025 | 81.60 | 81.99 | 80.86 | 81.38 | 81.38 | -0.22% | 1,533,358 |
| Apr 2, 2025 | 80.61 | 81.72 | 80.38 | 81.56 | 81.56 | 0.84% | 869,660 |
| Apr 1, 2025 | 80.28 | 81.04 | 79.67 | 80.88 | 80.88 | 0.85% | 1,092,419 |
| Mar 31, 2025 | 79.58 | 80.83 | 79.12 | 80.20 | 80.20 | 0.51% | 1,662,806 |
| Mar 28, 2025 | 79.99 | 80.38 | 79.43 | 79.79 | 79.79 | -0.51% | 1,039,908 |
| Mar 27, 2025 | 80.04 | 80.45 | 79.44 | 80.20 | 80.20 | 0.29% | 855,496 |
| Mar 26, 2025 | 78.95 | 80.74 | 78.88 | 79.97 | 79.97 | 1.74% | 1,063,341 |
| Mar 25, 2025 | 79.21 | 79.42 | 77.91 | 78.60 | 78.60 | -0.82% | 850,830 |
| Mar 24, 2025 | 78.23 | 79.40 | 78.23 | 79.25 | 79.25 | 1.64% | 1,102,536 |
| Mar 21, 2025 | 78.50 | 78.97 | 77.86 | 77.97 | 77.97 | -1.03% | 1,164,293 |
| Mar 20, 2025 | 78.91 | 79.44 | 78.49 | 78.78 | 78.78 | -0.63% | 898,893 |
| Mar 19, 2025 | 79.06 | 79.89 | 78.80 | 79.28 | 79.28 | 0.27% | 962,609 |
| Mar 18, 2025 | 79.41 | 79.69 | 79.01 | 79.07 | 79.07 | -0.23% | 922,288 |
| Mar 17, 2025 | 78.39 | 79.73 | 78.39 | 79.25 | 79.25 | 0.89% | 1,161,092 |
| Mar 14, 2025 | 78.39 | 79.57 | 78.04 | 78.55 | 78.55 | -0.08% | 842,715 |
| Mar 13, 2025 | 77.70 | 79.18 | 77.70 | 78.61 | 78.29 | 0.29% | 958,522 |
| Mar 12, 2025 | 79.41 | 80.19 | 78.23 | 78.38 | 78.06 | -1.99% | 967,214 |
| Mar 11, 2025 | 83.77 | 84.00 | 79.93 | 79.97 | 79.65 | -4.98% | 1,679,066 |
| Mar 10, 2025 | 80.71 | 85.00 | 80.71 | 84.16 | 83.82 | 4.08% | 2,608,444 |
| Mar 7, 2025 | 79.68 | 81.82 | 79.53 | 80.86 | 80.53 | 1.23% | 1,132,155 |
| Mar 6, 2025 | 78.64 | 80.09 | 78.33 | 79.88 | 79.56 | 0.90% | 909,387 |
| Mar 5, 2025 | 79.00 | 79.65 | 78.23 | 79.17 | 78.85 | - | 1,264,332 |
| Mar 4, 2025 | 79.54 | 80.15 | 78.53 | 79.17 | 78.85 | -1.05% | 1,749,498 |
| Mar 3, 2025 | 81.00 | 81.63 | 79.52 | 80.01 | 79.69 | -1.22% | 1,176,991 |