Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
75.90
-0.12 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
76.14
+0.24 (0.32%)
After-hours: Dec 5, 2025, 7:26 PM EST
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.63 | 76.23 | 75.34 | 75.90 | 75.90 | -0.16% | 1,014,145 |
| Dec 4, 2025 | 76.24 | 76.79 | 75.91 | 76.02 | 76.02 | -0.81% | 928,367 |
| Dec 3, 2025 | 77.92 | 78.34 | 76.45 | 76.64 | 76.64 | -1.62% | 676,708 |
| Dec 2, 2025 | 78.91 | 79.36 | 77.72 | 77.90 | 77.90 | -0.99% | 840,098 |
| Dec 1, 2025 | 79.14 | 79.81 | 78.50 | 78.68 | 78.68 | -0.94% | 1,136,359 |
| Nov 28, 2025 | 78.91 | 79.76 | 78.69 | 79.43 | 79.43 | 0.51% | 419,727 |
| Nov 26, 2025 | 78.22 | 79.58 | 78.22 | 79.03 | 79.03 | 0.87% | 648,765 |
| Nov 25, 2025 | 78.15 | 78.55 | 77.58 | 78.35 | 78.35 | 0.60% | 782,526 |
| Nov 24, 2025 | 79.38 | 79.57 | 76.64 | 77.88 | 77.88 | -2.49% | 1,321,463 |
| Nov 21, 2025 | 79.01 | 80.79 | 78.35 | 79.87 | 79.87 | 1.76% | 787,545 |
| Nov 20, 2025 | 78.90 | 79.44 | 78.40 | 78.49 | 78.49 | -0.68% | 835,177 |
| Nov 19, 2025 | 79.28 | 79.93 | 78.69 | 79.03 | 79.03 | -0.77% | 765,327 |
| Nov 18, 2025 | 78.94 | 79.70 | 78.54 | 79.64 | 79.64 | 0.80% | 787,368 |
| Nov 17, 2025 | 79.29 | 79.65 | 78.75 | 79.01 | 79.01 | -0.83% | 1,227,733 |
| Nov 14, 2025 | 80.14 | 80.64 | 79.10 | 79.67 | 79.67 | -0.23% | 662,852 |
| Nov 13, 2025 | 80.44 | 80.94 | 79.58 | 79.85 | 79.85 | -0.47% | 527,118 |
| Nov 12, 2025 | 80.45 | 81.25 | 80.18 | 80.23 | 80.23 | -0.63% | 624,754 |
| Nov 11, 2025 | 80.44 | 81.08 | 80.04 | 80.74 | 80.74 | 0.76% | 611,937 |
| Nov 10, 2025 | 80.08 | 80.32 | 79.16 | 80.13 | 80.13 | -0.57% | 867,755 |
| Nov 7, 2025 | 80.70 | 80.83 | 80.04 | 80.59 | 80.59 | 0.42% | 784,992 |
| Nov 6, 2025 | 81.49 | 82.01 | 79.96 | 80.25 | 80.25 | -1.62% | 1,155,211 |
| Nov 5, 2025 | 81.51 | 82.52 | 80.79 | 81.57 | 81.57 | -0.06% | 1,238,866 |
| Nov 4, 2025 | 81.64 | 82.31 | 81.28 | 81.62 | 81.62 | 0.23% | 913,232 |
| Nov 3, 2025 | 82.88 | 83.53 | 79.79 | 81.43 | 81.43 | -2.49% | 1,479,190 |
| Oct 31, 2025 | 83.75 | 84.34 | 82.21 | 83.51 | 83.51 | -0.31% | 1,772,532 |
| Oct 30, 2025 | 77.81 | 84.69 | 77.81 | 83.77 | 83.77 | 4.59% | 1,450,717 |
| Oct 29, 2025 | 80.34 | 80.59 | 79.70 | 80.09 | 80.09 | -0.93% | 1,399,709 |
| Oct 28, 2025 | 81.81 | 82.05 | 80.84 | 80.84 | 80.84 | -1.59% | 1,082,907 |
| Oct 27, 2025 | 81.47 | 82.22 | 81.27 | 82.15 | 82.15 | 0.59% | 791,977 |
| Oct 24, 2025 | 81.51 | 81.80 | 80.96 | 81.67 | 81.67 | 0.46% | 588,188 |
| Oct 23, 2025 | 82.20 | 82.46 | 80.93 | 81.30 | 81.30 | -1.11% | 722,091 |
| Oct 22, 2025 | 82.96 | 83.29 | 82.04 | 82.21 | 82.21 | -0.71% | 722,635 |
| Oct 21, 2025 | 81.86 | 83.54 | 81.55 | 82.80 | 82.80 | 1.33% | 997,460 |
| Oct 20, 2025 | 82.39 | 82.47 | 81.07 | 81.71 | 81.71 | -0.70% | 829,824 |
| Oct 17, 2025 | 81.73 | 82.49 | 81.42 | 82.29 | 82.29 | 1.14% | 810,558 |
| Oct 16, 2025 | 82.55 | 82.55 | 80.96 | 81.36 | 81.36 | -1.06% | 789,282 |
| Oct 15, 2025 | 81.94 | 82.46 | 81.72 | 82.23 | 82.23 | 0.28% | 945,278 |
| Oct 14, 2025 | 81.10 | 82.23 | 80.79 | 82.00 | 82.00 | 0.80% | 743,531 |
| Oct 13, 2025 | 80.96 | 83.04 | 80.76 | 81.35 | 81.35 | 0.64% | 1,068,264 |
| Oct 10, 2025 | 80.62 | 81.17 | 79.89 | 80.83 | 80.83 | 0.30% | 928,461 |
| Oct 9, 2025 | 82.00 | 82.41 | 80.50 | 80.59 | 80.59 | -1.85% | 942,443 |
| Oct 8, 2025 | 83.57 | 83.90 | 82.00 | 82.11 | 82.11 | -1.07% | 1,563,883 |
| Oct 7, 2025 | 83.51 | 83.91 | 82.52 | 83.00 | 83.00 | -0.73% | 986,473 |
| Oct 6, 2025 | 83.71 | 84.00 | 83.26 | 83.61 | 83.61 | -0.30% | 1,247,848 |
| Oct 3, 2025 | 83.06 | 84.18 | 82.89 | 83.86 | 83.86 | 0.82% | 908,062 |
| Oct 2, 2025 | 82.48 | 83.65 | 82.39 | 83.18 | 83.18 | 0.51% | 999,183 |
| Oct 1, 2025 | 82.98 | 83.31 | 82.16 | 82.76 | 82.76 | -0.55% | 1,053,832 |
| Sep 30, 2025 | 83.27 | 83.91 | 82.90 | 83.22 | 83.22 | -0.04% | 1,160,505 |
| Sep 29, 2025 | 82.12 | 83.30 | 81.54 | 83.25 | 83.25 | 1.39% | 812,378 |
| Sep 26, 2025 | 81.18 | 82.41 | 80.65 | 82.11 | 82.11 | 1.58% | 685,082 |