tiprankstipranks
Service Corporation International (SCI)
NYSE:SCI
US Market

Service International (SCI) Historical Prices

Compare
404 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
79.99
80.38
79.43
79.79
79.79
-0.51%
1,039,908
0.90
Mar 27, 2025
80.04
80.45
79.44
80.20
80.20
+0.29%
855,496
0.74
Mar 26, 2025
78.95
80.74
78.88
79.97
79.97
+1.74%
1,063,341
0.90
Mar 25, 2025
79.21
79.42
77.91
78.60
78.60
-0.82%
850,830
0.72
Mar 24, 2025
78.23
79.40
78.23
79.25
79.25
+1.64%
1,102,516
0.94
Mar 21, 2025
78.50
78.97
77.86
77.97
77.97
-1.03%
1,164,293
0.99
Mar 20, 2025
78.91
79.44
78.49
78.78
78.78
-0.63%
898,893
0.76
Mar 19, 2025
79.06
79.89
78.80
79.28
79.28
+0.27%
962,609
0.82
Mar 18, 2025
79.41
79.69
79.01
79.07
79.07
-0.23%
922,288
0.79
Mar 17, 2025
78.39
79.73
78.39
79.25
79.25
+0.89%
1,161,078
1.00
Mar 14, 2025
78.39
79.57
78.04
78.55
78.55
+0.33%
842,715
0.73
Mar 13, 2025
77.70
79.18
77.70
78.61
78.29
+0.70%
958,522
0.83
Mar 12, 2025
79.41
80.19
78.23
78.38
78.06
-1.59%
967,214
0.84
Mar 11, 2025
83.77
84.00
79.93
79.97
79.64
-4.59%
1,679,066
1.47
Mar 10, 2025
80.71
85.00
80.71
84.16
83.82
+4.51%
2,608,686
2.35
Mar 07, 2025
79.68
81.82
79.53
80.86
80.53
+1.64%
1,132,155
1.02
Mar 06, 2025
78.64
80.09
78.33
79.88
79.55
+1.31%
909,387
0.82
Mar 05, 2025
79.00
79.65
78.23
79.17
78.85
+0.41%
1,264,332
1.16
Mar 04, 2025
79.54
80.15
78.53
79.17
78.85
-0.65%
1,749,498
1.63
Mar 03, 2025
81.00
81.63
79.52
80.01
79.68
-0.82%
1,176,991
1.09
Feb 28, 2025
80.69
81.22
79.88
81.00
80.67
+1.06%
1,157,988
1.08
Feb 27, 2025
80.05
80.82
79.80
80.48
80.15
-0.05%
864,648
0.80
Feb 26, 2025
80.22
81.46
80.22
80.85
80.52
+0.51%
1,253,721
1.18
Feb 25, 2025
80.17
81.61
80.06
80.77
80.44
+1.76%
1,374,159
1.29
Feb 24, 2025
78.98
80.46
78.83
79.70
79.38
+1.41%
1,226,922
1.16
Feb 21, 2025
78.92
79.68
78.39
78.91
78.59
+0.74%
1,274,148
1.21
Feb 20, 2025
78.53
79.20
77.88
78.65
78.33
+0.10%
1,125,624
1.07
Feb 19, 2025
77.67
79.48
77.67
78.89
78.57
+1.86%
1,379,089
1.32
Feb 18, 2025
76.74
78.02
76.48
77.77
77.45
+1.32%
1,403,567
1.35
Feb 14, 2025
80.06
80.89
76.96
77.07
76.76
-5.03%
2,068,950
2.02
Feb 13, 2025
82.00
83.78
80.77
81.48
81.15
+7.66%
3,100,457
3.14
Feb 12, 2025
76.69
77.39
75.71
75.99
75.68
-1.36%
1,931,674
1.99
Feb 11, 2025
75.64
77.41
74.27
77.35
77.04
+1.99%
1,830,216
1.92
Feb 10, 2025
76.51
77.25
75.86
76.15
75.84
+0.16%
1,638,882
1.73
Feb 07, 2025
76.92
77.18
75.90
76.34
76.03
-0.28%
915,805
0.97
Feb 06, 2025
77.51
77.51
75.89
76.87
76.56
+0.11%
1,312,546
1.39
Feb 05, 2025
77.93
77.98
76.41
77.10
76.79
-0.39%
684,105
0.72
Feb 04, 2025
76.93
78.31
76.82
77.72
77.40
+0.69%
1,030,035
1.06
Feb 03, 2025
76.81
77.84
75.60
77.50
77.18
-0.39%
1,485,781
1.54
Jan 31, 2025
78.43
79.53
78.03
78.12
77.80
-0.41%
1,263,523
1.32
Jan 30, 2025
81.37
81.37
78.57
78.76
78.44
-2.38%
1,289,824
1.36
Jan 29, 2025
80.84
81.53
80.15
81.01
80.68
+0.63%
941,818
0.99
Jan 28, 2025
79.90
81.48
79.30
80.83
80.50
+1.00%
1,555,574
1.66
Jan 27, 2025
77.45
80.38
77.34
80.36
80.03
+3.69%
1,254,125
1.35
Jan 24, 2025
77.19
78.30
76.98
77.82
77.50
+0.84%
860,891
0.92
Jan 23, 2025
77.01
77.78
76.51
77.49
77.17
+1.01%
1,170,312
1.27
Jan 22, 2025
77.56
77.68
76.51
77.03
76.72
-0.56%
1,125,234
1.23
Jan 21, 2025
77.03
78.09
76.81
77.78
77.46
+1.52%
1,392,520
1.54
Jan 17, 2025
76.53
77.36
76.53
76.93
76.62
+0.72%
670,726
0.74
Jan 16, 2025
76.48
76.85
75.76
76.69
76.38
+0.54%
717,766
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis