Service Corporation International Common Stock (SCI)

Historical Prices For Service Corporation International Common Stock (SCI)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	82.98	83.31	82.16	82.76	1,053,832	82.76
9/30/2025	83.27	83.91	82.90	83.22	1,160,505	83.22
9/29/2025	82.12	83.30	81.53	83.25	812,378	83.25
9/26/2025	81.18	82.41	80.65	82.11	686,716	82.11
9/25/2025	81.12	81.72	80.72	80.83	562,636	80.83
9/24/2025	81.77	82.22	80.79	81.06	1,432,020	81.06
9/23/2025	81.85	82.73	80.09	81.37	1,093,114	81.37
9/22/2025	80.05	81.79	79.92	81.71	1,275,940	81.71
9/19/2025	80.61	80.72	79.36	80.04	2,687,667	80.04
9/18/2025	79.37	80.77	79.14	80.54	970,872	80.54
9/17/2025	80.00	81.06	79.60	79.72	692,278	79.72
9/16/2025	79.81	80.25	78.90	79.82	1,180,304	79.82
9/15/2025	79.97	80.21	79.44	79.71	799,169	79.71
9/12/2025	80.47	80.69	79.89	80.09	671,931	79.77
9/11/2025	78.35	80.96	77.88	80.91	937,309	80.59
9/10/2025	79.07	79.57	77.82	78.15	1,214,360	77.84
9/09/2025	78.86	79.56	77.76	79.44	924,644	79.12
9/08/2025	77.75	79.04	76.85	78.97	1,119,369	78.65
9/05/2025	78.61	79.24	77.31	77.82	958,470	77.51
9/04/2025	77.98	78.63	77.67	78.61	763,807	78.30
9/03/2025	77.56	78.44	77.56	78.02	700,026	77.71
9/02/2025	78.83	79.10	77.80	78.06	727,672	77.75
8/29/2025	79.02	79.38	78.72	79.25	947,790	78.93
8/28/2025	79.49	80.05	78.34	78.93	748,533	78.61
8/27/2025	79.34	80.03	79.34	79.76	843,690	79.44
8/26/2025	79.83	80.12	79.19	79.58	1,028,210	79.26
8/25/2025	81.18	81.26	79.52	79.90	855,007	79.58
8/22/2025	81.68	82.12	81.36	81.50	771,902	81.17
8/21/2025	80.99	81.98	80.77	81.23	817,171	80.91
8/20/2025	81.96	82.21	80.90	80.98	848,774	80.66
8/19/2025	80.33	81.79	80.33	81.68	798,336	81.35
8/18/2025	80.79	81.23	80.44	80.76	744,565	80.44
8/15/2025	80.65	81.01	80.50	80.66	562,197	80.34
8/14/2025	81.40	81.70	80.27	80.67	865,973	80.35
8/13/2025	80.80	82.07	80.49	82.05	676,196	81.72
8/12/2025	80.36	80.94	79.52	80.78	724,534	80.46
8/11/2025	80.46	80.98	79.73	80.31	1,136,281	79.99
8/08/2025	79.93	80.88	79.64	80.52	998,603	80.20
8/07/2025	79.14	80.09	78.48	79.38	878,686	79.06
8/06/2025	78.67	79.76	78.44	79.14	832,966	78.82
8/05/2025	78.35	79.13	78.01	78.77	894,599	78.46
8/04/2025	77.82	79.34	77.66	78.45	994,255	78.14
8/01/2025	77.01	78.38	76.22	77.83	1,759,317	77.52
7/31/2025	76.63	78.44	75.62	76.31	1,990,689	76.01
7/30/2025	75.68	76.44	75.05	75.63	1,753,895	75.33
7/29/2025	76.32	76.36	75.75	76.10	918,415	75.80
7/28/2025	76.09	76.69	75.91	76.14	1,019,052	75.84
7/25/2025	76.73	77.20	75.61	76.02	1,137,063	75.72
7/24/2025	76.88	77.14	75.64	76.22	1,716,750	75.92
7/23/2025	78.02	78.14	76.55	76.79	2,018,153	76.48
7/22/2025	77.29	78.65	77.29	78.14	1,357,277	77.83
7/21/2025	79.76	79.92	77.00	77.02	1,332,210	76.71
7/18/2025	80.03	80.62	79.32	79.83	894,135	79.51
7/17/2025	80.38	80.82	78.89	79.86	1,028,708	79.54
7/16/2025	78.58	80.43	78.58	80.38	885,057	80.06
7/15/2025	80.24	80.59	78.54	78.56	734,537	78.25
7/14/2025	80.22	80.61	78.83	80.41	915,818	80.09
7/11/2025	80.66	81.22	80.23	80.77	625,042	80.45
7/10/2025	81.23	82.02	80.70	80.75	851,304	80.43
7/09/2025	82.14	82.37	81.40	81.66	545,297	81.33
7/08/2025	81.58	82.59	81.58	82.22	653,077	81.89
7/07/2025	81.70	82.62	81.44	81.89	683,900	81.56
7/03/2025	82.18	82.21	81.05	81.78	503,168	81.45
7/02/2025	82.09	82.38	81.43	82.18	922,596	81.85