Service Corporation International Common Stock (SCI)

Historical Prices For Service Corporation International Common Stock (SCI)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	78.95	79.14	77.64	78.42	1,101,337	78.42
4/24/2025	80.12	80.45	78.84	78.95	1,242,909	78.95
4/23/2025	80.21	81.60	79.84	80.34	1,308,385	80.34
4/22/2025	77.03	79.57	77.03	79.47	1,090,338	79.47
4/21/2025	77.23	77.71	75.79	76.59	899,144	76.59
4/17/2025	77.30	77.94	77.18	77.59	875,110	77.59
4/16/2025	78.58	78.58	76.28	76.65	980,013	76.65
4/15/2025	78.96	78.97	77.80	78.03	1,110,131	78.03
4/14/2025	78.81	79.31	77.92	78.88	1,333,945	78.88
4/11/2025	75.63	78.18	74.66	78.14	1,950,205	78.14
4/10/2025	74.96	75.47	72.42	75.13	1,522,767	75.13
4/09/2025	72.91	75.96	71.75	75.07	1,657,432	75.07
4/08/2025	76.65	77.81	72.74	73.58	1,711,032	73.58
4/07/2025	75.00	76.66	73.71	75.08	2,694,888	75.08
4/04/2025	79.27	79.79	76.92	77.08	2,006,482	77.08
4/03/2025	81.60	81.99	80.86	81.38	1,533,358	81.38
4/02/2025	80.61	81.72	80.38	81.56	869,660	81.56
4/01/2025	80.28	81.04	79.67	80.88	1,092,419	80.88
3/31/2025	79.58	80.83	79.12	80.20	1,662,796	80.20
3/28/2025	79.99	80.38	79.43	79.79	1,039,908	79.79
3/27/2025	80.04	80.45	79.44	80.20	855,496	80.20
3/26/2025	78.95	80.73	78.88	79.97	1,063,341	79.97
3/25/2025	79.21	79.42	77.91	78.60	850,830	78.60
3/24/2025	78.23	79.40	78.23	79.25	1,102,536	79.25
3/21/2025	78.50	78.97	77.86	77.97	1,164,293	77.97
3/20/2025	78.91	79.44	78.49	78.78	898,893	78.78
3/19/2025	79.06	79.89	78.80	79.28	962,609	79.28
3/18/2025	79.41	79.69	79.01	79.07	922,288	79.07
3/17/2025	78.39	79.73	78.39	79.25	1,161,092	79.25
3/14/2025	78.39	79.57	78.04	78.55	842,715	78.55
3/13/2025	77.70	79.18	77.70	78.61	958,443	78.29
3/12/2025	79.41	80.19	78.23	78.38	967,214	78.06
3/11/2025	83.77	84.00	79.93	79.97	1,679,066	79.64
3/10/2025	80.71	85.00	80.71	84.16	2,608,686	83.82
3/07/2025	79.68	81.82	79.68	80.86	1,132,155	80.53
3/06/2025	78.64	80.09	78.33	79.88	909,387	79.55
3/05/2025	79.00	79.65	78.23	79.17	1,264,318	78.85
3/04/2025	79.54	80.14	78.53	79.17	1,749,496	78.85
3/03/2025	81.00	81.63	79.52	80.01	1,176,991	79.68
2/28/2025	80.69	81.22	79.88	81.00	1,157,988	80.67
2/27/2025	80.05	80.82	79.80	80.48	864,648	80.15
2/26/2025	80.22	81.46	80.22	80.85	1,253,721	80.52
2/25/2025	80.17	81.61	80.06	80.77	1,374,159	80.44
2/24/2025	78.98	80.46	78.83	79.70	1,226,922	79.38
2/21/2025	78.92	79.68	78.39	78.91	1,274,148	78.59
2/20/2025	78.53	79.20	77.88	78.65	1,125,624	78.33
2/19/2025	77.67	79.47	77.67	78.89	1,379,084	78.57
2/18/2025	76.74	78.02	76.47	77.77	1,403,567	77.45
2/14/2025	80.06	80.89	76.96	77.07	2,068,950	76.76
2/13/2025	82.00	83.78	80.77	81.48	3,100,456	81.15
2/12/2025	76.69	77.39	75.71	75.99	1,977,872	75.68
2/11/2025	75.64	77.41	74.27	77.35	1,830,201	77.04
2/10/2025	76.51	77.25	75.86	76.15	1,638,882	75.84
2/07/2025	76.92	77.18	75.90	76.34	915,805	76.03
2/06/2025	77.51	77.51	75.89	76.87	1,312,546	76.56
2/05/2025	77.93	77.97	76.41	77.10	684,105	76.79
2/04/2025	76.93	78.31	76.82	77.72	1,030,035	77.40
2/03/2025	76.81	77.84	75.60	77.50	1,485,734	77.18
1/31/2025	78.43	79.53	78.03	78.12	1,263,523	77.80
1/30/2025	81.37	81.37	78.57	78.76	1,289,819	78.44
1/29/2025	80.84	81.53	80.15	81.01	941,818	80.68
1/28/2025	79.90	81.48	79.30	80.83	1,555,574	80.50
1/27/2025	77.45	80.38	77.33	80.36	1,254,124	80.03