Service Corporation International (SCI) Historical Stock Data
85.42 ↓0.52 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCI is up 0.22% a day on average. There have been 18 days where Service Corporation International closed green and 12 days where SCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 86.79 | 85.96 | ↓$0.83 (-0.96%) | 85.07 | 87.00 | 855.21K |
| 2024-11-06 | 86.03 | 87.00 | ↑$0.97 (1.13%) | 84.84 | 87.03 | 1.29M |
| 2024-11-05 | 81.93 | 83.72 | ↑$1.79 (2.18%) | 81.90 | 83.94 | 0.94M |
| 2024-11-04 | 81.62 | 82.17 | ↑$0.55 (0.67%) | 81.43 | 83.26 | 1.01M |
| 2024-11-01 | 82.66 | 81.62 | ↓$1.04 (-1.26%) | 81.31 | 83.24 | 1.45M |
| 2024-10-31 | 80.93 | 81.65 | ↑$0.72 (0.89%) | 78.83 | 81.94 | 2.13M |
| 2024-10-30 | 76.54 | 76.21 | ↓$0.33 (-0.43%) | 75.88 | 77.05 | 1.07M |
| 2024-10-29 | 75.90 | 76.46 | ↑$0.56 (0.74%) | 75.75 | 76.66 | 875.51K |
| 2024-10-28 | 75.57 | 76.23 | ↑$0.66 (0.87%) | 75.57 | 76.67 | 647.78K |
| 2024-10-25 | 75.30 | 75.40 | ↑$0.10 (0.13%) | 74.94 | 75.98 | 801.84K |
| 2024-10-24 | 76.84 | 75.12 | ↓$1.72 (-2.24%) | 75.08 | 76.97 | 0.94M |
| 2024-10-23 | 75.73 | 76.76 | ↑$1.03 (1.36%) | 75.22 | 76.93 | 679.20K |
| 2024-10-22 | 75.88 | 75.94 | ↑$0.06 (0.08%) | 75.31 | 76.26 | 0.98M |
| 2024-10-21 | 75.69 | 76.04 | ↑$0.35 (0.46%) | 75.67 | 76.58 | 630.35K |
| 2024-10-18 | 75.84 | 75.78 | ↓$0.06 (-0.08%) | 75.20 | 76.00 | 507.24K |
| 2024-10-17 | 76.36 | 75.58 | ↓$0.78 (-1.02%) | 74.95 | 76.44 | 891.08K |
| 2024-10-16 | 75.58 | 76.29 | ↑$0.71 (0.94%) | 75.07 | 76.69 | 644.38K |
| 2024-10-15 | 75.80 | 75.43 | ↓$0.37 (-0.49%) | 75.41 | 77.00 | 1M |
| 2024-10-14 | 75.41 | 75.79 | ↑$0.38 (0.50%) | 75.17 | 75.91 | 707.03K |
| 2024-10-11 | 74.70 | 75.60 | ↑$0.90 (1.20%) | 74.30 | 75.65 | 564.90K |
| 2024-10-10 | 73.59 | 74.71 | ↑$1.12 (1.52%) | 73.06 | 75.14 | 1.51M |
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