Service Corporation International (SCI) Historical Stock Data
81.61 ↓0.91 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCI is down -0.15% a day on average. There have been 11 days where Service Corporation International closed green and 19 days where SCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 82.66 | 81.61 | ↓$1.05 (-1.27%) | 81.41 | 83.12 | 2.38M |
| 2024-12-19 | 82.59 | 82.52 | ↓$0.07 (-0.08%) | 82.13 | 83.35 | 687.08K |
| 2024-12-18 | 84.73 | 82.24 | ↓$2.49 (-2.94%) | 82.24 | 85.20 | 1.04M |
| 2024-12-17 | 84.79 | 85.12 | ↑$0.33 (0.39%) | 84.60 | 85.88 | 1.25M |
| 2024-12-16 | 85.86 | 85.56 | ↓$0.30 (-0.35%) | 85.41 | 86.83 | 863.55K |
| 2024-12-13 | 85.95 | 85.86 | ↓$0.09 (-0.10%) | 84.90 | 86.24 | 702.13K |
| 2024-12-12 | 85.70 | 86.23 | ↑$0.53 (0.62%) | 85.70 | 86.54 | 461.93K |
| 2024-12-11 | 86.04 | 85.95 | ↓$0.09 (-0.10%) | 85.27 | 86.40 | 0.97M |
| 2024-12-10 | 86.33 | 85.73 | ↓$0.60 (-0.70%) | 85.00 | 86.33 | 765.60K |
| 2024-12-09 | 86.42 | 86.39 | ↓$0.03 (-0.03%) | 85.88 | 86.83 | 826.92K |
| 2024-12-06 | 87.31 | 86.55 | ↓$0.76 (-0.87%) | 85.99 | 87.45 | 726K |
| 2024-12-05 | 87.46 | 87.01 | ↓$0.45 (-0.51%) | 86.86 | 88.07 | 846.36K |
| 2024-12-04 | 87.39 | 87.70 | ↑$0.31 (0.35%) | 87.03 | 88.03 | 677.13K |
| 2024-12-03 | 88.17 | 87.95 | ↓$0.22 (-0.25%) | 87.18 | 88.26 | 712.83K |
| 2024-12-02 | 88.91 | 88.14 | ↓$0.77 (-0.87%) | 87.59 | 88.91 | 0.92M |
| 2024-11-29 | 88.99 | 88.59 | ↓$0.40 (-0.45%) | 88.52 | 89.37 | 375.03K |
| 2024-11-27 | 88.59 | 88.60 | ↑$0.01 (0.01%) | 88.46 | 89.20 | 517.48K |
| 2024-11-26 | 88.69 | 88.29 | ↓$0.40 (-0.45%) | 87.70 | 88.69 | 1.46M |
| 2024-11-25 | 87.54 | 88.58 | ↑$1.04 (1.19%) | 87.53 | 89.31 | 1.18M |
| 2024-11-22 | 86.78 | 87.24 | ↑$0.46 (0.53%) | 86.56 | 87.97 | 721.15K |
| 2024-11-21 | 85.13 | 86.13 | ↑$1.00 (1.17%) | 84.69 | 86.42 | 607.16K |
| 2024-11-20 | 86.07 | 85.42 | ↓$0.65 (-0.76%) | 84.95 | 86.10 | 1.53M |
| 2024-11-19 | 85.39 | 85.94 | ↑$0.55 (0.64%) | 84.87 | 86.24 | 763.23K |
| 2024-11-18 | 83.87 | 86.10 | ↑$2.23 (2.66%) | 83.52 | 86.27 | 1.06M |
| 2024-11-15 | 84.00 | 84.06 | ↑$0.06 (0.07%) | 83.16 | 84.24 | 1.04M |
| 2024-11-14 | 85.31 | 84.09 | ↓$1.22 (-1.43%) | 83.94 | 85.53 | 0.91M |
| 2024-11-13 | 85.83 | 85.12 | ↓$0.71 (-0.83%) | 84.41 | 86.15 | 1.16M |
| 2024-11-12 | 86.61 | 86.17 | ↓$0.44 (-0.51%) | 86.10 | 86.87 | 824.07K |
| 2024-11-11 | 87.62 | 86.51 | ↓$1.11 (-1.27%) | 86.48 | 88.32 | 851.18K |
| 2024-11-08 | 85.46 | 86.94 | ↑$1.48 (1.73%) | 85.46 | 87.12 | 740.58K |
Create an account or log in to view more rows.
$SCI i hate money so im buying
$SCI love cooking these little bears on here
$SCI like if you’re buying Monday!! Let’s Go!!
$SCI This may be your last opportunity to buy on the cheap??
$SCI we always finish green after a red week. Less go!
$SCI Exciting times ahead people.
$SCI where’s the WSB guys at? Still sleeping?
$SCI looks like a loading
$SCI out of the way
$SCI headed back to all time highs shortly