Service Corporation International (SCI) Historical Stock Data
75.87 ↑0.37 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCI is down -0.02% a day on average. There have been 16 days where Service Corporation International closed green and 14 days where SCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 75.34 | 75.87 | ↑$0.53 (0.70%) | 75.34 | 76.07 | 894.31K |
| 2025-05-08 | 76.21 | 75.50 | ↓$0.71 (-0.93%) | 75.48 | 76.77 | 0.96M |
| 2025-05-07 | 77.14 | 76.07 | ↓$1.07 (-1.39%) | 75.71 | 77.35 | 1.22M |
| 2025-05-06 | 75.05 | 76.82 | ↑$1.77 (2.36%) | 74.14 | 77.02 | 1.60M |
| 2025-05-05 | 76.07 | 75.18 | ↓$0.89 (-1.17%) | 75.09 | 76.43 | 1.55M |
| 2025-05-02 | 77.07 | 76.55 | ↓$0.52 (-0.67%) | 75.73 | 78.12 | 2.26M |
| 2025-05-01 | 77.58 | 76.64 | ↓$0.94 (-1.21%) | 74.71 | 79.21 | 2.88M |
| 2025-04-30 | 79.84 | 79.90 | ↑$0.06 (0.08%) | 78.48 | 80.04 | 1.33M |
| 2025-04-29 | 79.21 | 80.10 | ↑$0.89 (1.12%) | 79.11 | 80.34 | 844.70K |
| 2025-04-28 | 78.65 | 79.70 | ↑$1.05 (1.34%) | 78.65 | 79.80 | 1.05M |
| 2025-04-25 | 78.95 | 78.42 | ↓$0.53 (-0.67%) | 77.64 | 79.14 | 1.10M |
| 2025-04-24 | 80.12 | 78.95 | ↓$1.17 (-1.46%) | 78.84 | 80.45 | 1.24M |
| 2025-04-23 | 80.21 | 80.34 | ↑$0.13 (0.16%) | 79.84 | 81.60 | 1.31M |
| 2025-04-22 | 77.03 | 79.47 | ↑$2.44 (3.17%) | 77.03 | 79.57 | 1.09M |
| 2025-04-21 | 77.23 | 76.59 | ↓$0.64 (-0.83%) | 75.81 | 77.71 | 899.12K |
| 2025-04-17 | 77.30 | 77.59 | ↑$0.29 (0.38%) | 77.18 | 77.94 | 875.11K |
| 2025-04-16 | 78.58 | 76.65 | ↓$1.93 (-2.46%) | 76.28 | 78.58 | 0.98M |
| 2025-04-15 | 78.96 | 78.03 | ↓$0.93 (-1.18%) | 77.80 | 78.97 | 1.11M |
| 2025-04-14 | 78.81 | 78.88 | ↑$0.07 (0.09%) | 77.92 | 79.31 | 1.33M |
| 2025-04-11 | 75.63 | 78.14 | ↑$2.51 (3.32%) | 74.66 | 78.18 | 1.95M |
| 2025-04-10 | 74.96 | 75.13 | ↑$0.17 (0.23%) | 72.42 | 75.48 | 1.52M |
| 2025-04-09 | 72.91 | 75.07 | ↑$2.16 (2.96%) | 71.75 | 75.96 | 1.66M |
| 2025-04-08 | 76.65 | 73.58 | ↓$3.07 (-4.01%) | 72.74 | 77.81 | 1.71M |
| 2025-04-07 | 75.00 | 75.08 | ↑$0.08 (0.11%) | 73.71 | 77.27 | 2.69M |
| 2025-04-04 | 79.27 | 77.08 | ↓$2.19 (-2.76%) | 76.92 | 79.79 | 2.01M |
| 2025-04-03 | 81.60 | 81.38 | ↓$0.22 (-0.27%) | 80.86 | 81.99 | 1.53M |
| 2025-04-02 | 80.61 | 81.56 | ↑$0.95 (1.18%) | 80.38 | 81.72 | 869.66K |
| 2025-04-01 | 80.28 | 80.88 | ↑$0.60 (0.75%) | 79.67 | 81.04 | 1.09M |
| 2025-03-31 | 79.58 | 80.20 | ↑$0.62 (0.78%) | 79.12 | 80.83 | 1.66M |
| 2025-03-28 | 79.99 | 79.79 | ↓$0.20 (-0.25%) | 79.43 | 80.38 | 1.04M |
Create an account or log in to view more rows.
$SCI Who’s still buying calls?
$SCI who else excited??
$SCI Market is down
No worries
$SCI It's happening!
$SCI more calls coming in
$SCI low volume
expect flat or negative close
$SCI overvalued
$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!!