Service Corporation International Common Stock (NY: SCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	83.77	84.00	79.93	79.97	1,679,066	-4.19(-4.98%)
Mar 10, 2025	80.71	85.00	80.71	84.16	2,608,686	+3.30(+4.08%)
Mar 07, 2025	79.68	81.82	79.68	80.86	1,132,155	+0.98(+1.23%)
Mar 06, 2025	78.64	80.09	78.33	79.88	909,387	+0.71(+0.90%)
Mar 05, 2025	79.00	79.65	78.23	79.17	1,264,318	+0.00(+0.00%)
Mar 04, 2025	79.54	80.14	78.53	79.17	1,749,496	-0.84(-1.05%)
Mar 03, 2025	81.00	81.63	79.52	80.01	1,176,991	-0.99(-1.22%)
Feb 28, 2025	80.69	81.22	79.88	81.00	1,157,988	+0.52(+0.65%)
Feb 27, 2025	80.05	80.82	79.80	80.48	864,648	-0.37(-0.46%)
Feb 26, 2025	80.22	81.46	80.22	80.85	1,253,721	+0.08(+0.10%)
Feb 25, 2025	80.17	81.61	80.06	80.77	1,374,159	+1.07(+1.34%)
Feb 24, 2025	78.98	80.46	78.83	79.70	1,226,922	+0.79(+1.00%)
Feb 21, 2025	78.92	79.68	78.39	78.91	1,274,148	+0.26(+0.33%)
Feb 20, 2025	78.53	79.20	77.88	78.65	1,125,624	-0.24(-0.30%)
Feb 19, 2025	77.67	79.47	77.67	78.89	1,379,084	+1.12(+1.44%)
Feb 18, 2025	76.74	78.02	76.47	77.77	1,403,567	+0.70(+0.91%)
Feb 14, 2025	80.06	80.89	76.96	77.07	2,068,950	-4.41(-5.41%)
Feb 13, 2025	82.00	83.78	80.77	81.48	3,100,456	+5.49(+7.22%)
Feb 12, 2025	76.69	77.39	75.71	75.99	1,977,872	-1.36(-1.76%)
Feb 11, 2025	75.64	77.41	74.27	77.35	1,830,201	+1.20(+1.58%)
Feb 10, 2025	76.51	77.25	75.86	76.15	1,638,882	-0.19(-0.25%)
Feb 07, 2025	76.92	77.18	75.90	76.34	915,805	-0.53(-0.69%)
Feb 06, 2025	77.51	77.51	75.89	76.87	1,312,546	-0.23(-0.30%)
Feb 05, 2025	77.93	77.97	76.41	77.10	684,105	-0.62(-0.80%)
Feb 04, 2025	76.93	78.31	76.82	77.72	1,030,035	+0.22(+0.28%)
Feb 03, 2025	76.81	77.84	75.60	77.50	1,485,734	-0.62(-0.79%)
Jan 31, 2025	78.43	79.53	78.03	78.12	1,263,523	-0.64(-0.81%)
Jan 30, 2025	81.37	81.37	78.57	78.76	1,289,819	-2.25(-2.78%)
Jan 29, 2025	80.84	81.53	80.15	81.01	941,818	+0.18(+0.22%)
Jan 28, 2025	79.90	81.48	79.30	80.83	1,555,574	+0.47(+0.58%)
Jan 27, 2025	77.45	80.38	77.33	80.36	1,254,124	+2.54(+3.26%)
Jan 24, 2025	77.19	78.30	76.98	77.82	860,891	+0.33(+0.43%)
Jan 23, 2025	77.01	77.78	76.50	77.49	1,170,312	+0.46(+0.60%)
Jan 22, 2025	77.56	77.67	76.50	77.03	1,125,219	-0.75(-0.96%)
Jan 21, 2025	77.03	78.09	76.81	77.78	1,392,519	+0.85(+1.10%)
Jan 17, 2025	76.53	77.36	76.53	76.93	670,726	+0.24(+0.31%)
Jan 16, 2025	76.48	76.85	75.76	76.69	717,766	+0.10(+0.13%)
Jan 15, 2025	77.95	77.95	75.47	76.59	1,061,526	-0.27(-0.35%)
Jan 14, 2025	77.17	77.56	76.43	76.86	717,740	-0.36(-0.47%)
Jan 13, 2025	76.06	77.40	75.99	77.22	889,324	+0.70(+0.91%)
Jan 10, 2025	77.81	78.25	76.43	76.52	803,364	-2.03(-2.58%)
Jan 08, 2025	77.89	78.83	77.21	78.55	792,150	+0.44(+0.56%)
Jan 07, 2025	77.56	78.34	77.45	78.11	928,720	+0.75(+0.97%)
Jan 06, 2025	77.48	78.40	76.86	77.36	833,512	-0.36(-0.46%)
Jan 03, 2025	77.60	78.10	76.90	77.72	837,293	+0.28(+0.36%)