Service Corporation International (SCI) Historical Stock Data
76.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCI is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 80.08 | 80.13 | ↑$0.05 (0.06%) | 79.18 | 80.32 | 652.93K |
| 2025-11-07 | 80.70 | 80.59 | ↓$0.11 (-0.14%) | 80.04 | 80.83 | 669.56K |
| 2025-11-06 | 81.49 | 80.25 | ↓$1.24 (-1.52%) | 79.96 | 82.01 | 1.16M |
| 2025-11-05 | 81.51 | 81.57 | ↑$0.06 (0.07%) | 80.79 | 82.52 | 0.99M |
| 2025-11-04 | 81.64 | 81.62 | ↓$0.02 (-0.02%) | 81.28 | 82.31 | 746.04K |
| 2025-11-03 | 82.88 | 81.43 | ↓$1.45 (-1.75%) | 79.79 | 83.53 | 1.20M |
| 2025-10-31 | 83.75 | 83.51 | ↓$0.24 (-0.29%) | 82.21 | 84.34 | 1.54M |
| 2025-10-30 | 77.81 | 83.77 | ↑$5.96 (7.66%) | 77.81 | 84.69 | 1.45M |
| 2025-10-29 | 80.34 | 80.09 | ↓$0.25 (-0.31%) | 79.70 | 80.59 | 1.40M |
| 2025-10-28 | 81.81 | 80.84 | ↓$0.97 (-1.19%) | 80.84 | 82.05 | 1.08M |
| 2025-10-27 | 81.47 | 82.15 | ↑$0.68 (0.83%) | 81.28 | 82.22 | 791.98K |
| 2025-10-24 | 81.51 | 81.67 | ↑$0.16 (0.20%) | 80.96 | 81.80 | 588.19K |
| 2025-10-23 | 82.20 | 81.30 | ↓$0.90 (-1.09%) | 80.93 | 82.46 | 722.09K |
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