Service Corporation International (SCI) Historical Stock Data
78.35 ↓0.38 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCI is down -0.06% a day on average. There have been 13 days where Service Corporation International closed green and 17 days where SCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 78.82 | 78.35 | ↓$0.47 (-0.60%) | 78.25 | 79.28 | 542.25K |
| 2025-12-22 | 77.80 | 78.73 | ↑$0.93 (1.20%) | 77.77 | 79.36 | 530.80K |
| 2025-12-19 | 78.08 | 78.19 | ↑$0.11 (0.14%) | 77.88 | 78.40 | 728.31K |
| 2025-12-18 | 78.53 | 78.14 | ↓$0.39 (-0.50%) | 78.00 | 79.19 | 484.31K |
| 2025-12-17 | 78.19 | 78.50 | ↑$0.31 (0.40%) | 78.19 | 80.19 | 1.03M |
| 2025-12-16 | 78.43 | 78.39 | ↓$0.04 (-0.05%) | 77.46 | 78.90 | 682.37K |
| 2025-12-15 | 78.68 | 78.19 | ↓$0.49 (-0.62%) | 77.19 | 79.16 | 896.81K |
| 2025-12-12 | 79.83 | 78.83 | ↓$1.00 (-1.25%) | 78.60 | 80.15 | 880.47K |
| 2025-12-11 | 77.54 | 79.29 | ↑$1.75 (2.26%) | 77.19 | 79.56 | 638.61K |
| 2025-12-10 | 77.02 | 77.10 | ↑$0.08 (0.10%) | 76.67 | 77.54 | 638.39K |
| 2025-12-09 | 77.10 | 76.99 | ↓$0.11 (-0.14%) | 76.93 | 78.01 | 895.19K |
| 2025-12-08 | 76.29 | 77.13 | ↑$0.84 (1.10%) | 75.91 | 78.78 | 1.19M |
| 2025-12-05 | 75.63 | 75.90 | ↑$0.27 (0.36%) | 75.34 | 76.23 | 866.84K |
| 2025-12-04 | 76.24 | 76.02 | ↓$0.22 (-0.29%) | 75.91 | 76.79 | 726.26K |
| 2025-12-03 | 77.92 | 76.64 | ↓$1.28 (-1.64%) | 76.45 | 78.34 | 544.20K |
| 2025-12-02 | 78.91 | 77.90 | ↓$1.01 (-1.28%) | 77.72 | 78.99 | 623.25K |
| 2025-12-01 | 79.14 | 78.68 | ↓$0.46 (-0.58%) | 78.50 | 79.81 | 0.97M |
| 2025-11-28 | 78.91 | 79.43 | ↑$0.52 (0.66%) | 78.86 | 79.76 | 419K |
| 2025-11-26 | 78.22 | 79.03 | ↑$0.81 (1.04%) | 78.22 | 79.58 | 648.77K |
| 2025-11-25 | 78.15 | 78.35 | ↑$0.20 (0.26%) | 77.58 | 78.55 | 632.04K |
| 2025-11-24 | 79.38 | 77.88 | ↓$1.50 (-1.89%) | 76.64 | 79.57 | 1.02M |
| 2025-11-21 | 79.01 | 79.87 | ↑$0.86 (1.09%) | 78.35 | 80.79 | 605.68K |
| 2025-11-20 | 78.90 | 78.49 | ↓$0.41 (-0.52%) | 78.45 | 79.44 | 711.36K |
| 2025-11-19 | 79.28 | 79.03 | ↓$0.25 (-0.32%) | 78.69 | 79.54 | 543.31K |
| 2025-11-18 | 78.94 | 79.64 | ↑$0.70 (0.89%) | 78.54 | 79.70 | 594.06K |
| 2025-11-17 | 79.29 | 79.01 | ↓$0.28 (-0.35%) | 78.75 | 79.61 | 1M |
| 2025-11-14 | 80.14 | 79.67 | ↓$0.47 (-0.59%) | 79.11 | 80.54 | 551.33K |
| 2025-11-13 | 80.44 | 79.85 | ↓$0.59 (-0.73%) | 79.58 | 80.94 | 451.54K |
| 2025-11-12 | 80.45 | 80.23 | ↓$0.22 (-0.27%) | 80.18 | 81.24 | 490.36K |
| 2025-11-11 | 80.44 | 80.74 | ↑$0.30 (0.37%) | 80.04 | 81.08 | 400.56K |
Create an account or log in to view more rows.
$SCI bull flag
breakout!
$SCI I'll say it again slowwwllyyyy! Better stocks to short by far
$SCI The best investment you can make is an investment in yourself or another person
$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