SCI
Service Corporation International NYQ · SCI
$77.35
+0.15
(+0.19%)
Neutral · +0.09σ
Price alert —
Loading…
Sign in to get a one-time email the moment SCI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $77.89 | $78.35 | $77.11 | $77.35 | 1.0M |
| 2026-07-21 | $77.51 | $78.06 | $77.02 | $77.20 | 1.2M |
| 2026-07-20 | $78.42 | $78.86 | $77.47 | $78.00 | 0.9M |
| 2026-07-17 | $80.62 | $81.01 | $78.58 | $78.72 | 1.0M |
| 2026-07-16 | $78.44 | $80.15 | $78.44 | $79.67 | 1.2M |
| 2026-07-15 | $78.16 | $79.59 | $77.63 | $77.98 | 1.1M |
| 2026-07-14 | $78.38 | $79.28 | $78.36 | $78.83 | 1.0M |
| 2026-07-13 | $78.29 | $79.86 | $78.14 | $79.64 | 1.1M |
| 2026-07-10 | $76.63 | $77.66 | $76.40 | $77.47 | 0.8M |
| 2026-07-09 | $75.87 | $76.88 | $75.87 | $76.63 | 0.8M |
| 2026-07-08 | $78.59 | $78.59 | $76.60 | $76.76 | 1.3M |
| 2026-07-07 | $78.51 | $79.41 | $77.58 | $78.37 | 1.3M |
| 2026-07-06 | $78.20 | $78.20 | $76.87 | $77.78 | 0.9M |
| 2026-07-02 | $77.05 | $78.62 | $76.76 | $78.56 | 1.3M |
| 2026-07-01 | $76.35 | $78.07 | $76.35 | $76.75 | 1.2M |
| 2026-06-30 | $76.27 | $76.68 | $75.21 | $75.96 | 1.0M |
| 2026-06-29 | $75.69 | $76.59 | $75.06 | $76.54 | 1.3M |
| 2026-06-26 | $73.22 | $76.13 | $72.82 | $75.78 | 3.5M |
| 2026-06-25 | $73.57 | $74.24 | $72.30 | $72.68 | 1.7M |
| 2026-06-24 | $73.83 | $74.54 | $73.43 | $74.04 | 1.3M |
| 2026-06-23 | $73.91 | $74.21 | $72.80 | $73.90 | 1.9M |
| 2026-06-22 | $72.01 | $73.82 | $71.66 | $73.16 | 1.5M |
| 2026-06-18 | $72.14 | $72.96 | $71.91 | $72.62 | 2.3M |
| 2026-06-17 | $73.85 | $74.42 | $72.44 | $72.57 | 1.9M |
| 2026-06-16 | $74.86 | $75.06 | $73.94 | $74.58 | 1.2M |
| 2026-06-15 | $76.03 | $76.43 | $73.91 | $73.96 | 1.7M |
| 2026-06-12 | $74.40 | $78.04 | $73.69 | $76.92 | 2.1M |
| 2026-06-11 | $73.93 | $74.03 | $71.91 | $73.72 | 2.2M |
| 2026-06-10 | $72.66 | $74.50 | $72.02 | $73.84 | 2.3M |
| 2026-06-09 | $71.07 | $71.90 | $70.59 | $71.89 | 1.4M |
| 2026-06-08 | $69.57 | $71.35 | $69.23 | $71.29 | 1.9M |
| 2026-06-05 | $70.33 | $71.40 | $69.55 | $69.68 | 4.0M |
| 2026-06-04 | $69.78 | $70.98 | $69.29 | $69.81 | 3.3M |
| 2026-06-03 | $70.92 | $71.11 | $68.41 | $68.77 | 2.7M |
| 2026-06-02 | $72.91 | $73.22 | $70.90 | $71.01 | 1.7M |
| 2026-06-01 | $75.01 | $75.36 | $73.04 | $73.13 | 1.3M |
| 2026-05-29 | $76.02 | $76.50 | $75.12 | $75.19 | 1.2M |
| 2026-05-28 | $76.91 | $77.62 | $76.14 | $76.29 | 1.3M |
| 2026-05-27 | $76.64 | $77.37 | $76.46 | $77.00 | 1.3M |
| 2026-05-26 | $76.60 | $76.94 | $76.00 | $76.66 | 1.5M |
| 2026-05-22 | $76.91 | $77.47 | $76.01 | $77.39 | 1.3M |
| 2026-05-21 | $76.95 | $77.36 | $75.52 | $76.73 | 1.0M |
| 2026-05-20 | $77.44 | $77.87 | $76.32 | $77.54 | 0.7M |
| 2026-05-19 | $78.84 | $79.70 | $77.71 | $77.86 | 1.1M |
| 2026-05-18 | $78.03 | $79.29 | $78.03 | $78.80 | 0.8M |
| 2026-05-15 | $78.93 | $78.98 | $77.07 | $77.74 | 1.0M |
| 2026-05-14 | $77.53 | $78.32 | $77.18 | $78.28 | 0.8M |
| 2026-05-13 | $77.35 | $77.99 | $76.71 | $77.45 | 1.3M |
| 2026-05-12 | $77.78 | $78.39 | $76.43 | $77.68 | 1.5M |
| 2026-05-11 | $78.00 | $78.31 | $76.96 | $77.38 | 0.9M |
| 2026-05-08 | $78.73 | $79.20 | $77.55 | $77.72 | 1.1M |
| 2026-05-07 | $77.93 | $79.20 | $76.77 | $78.48 | 1.5M |
| 2026-05-06 | $80.04 | $80.69 | $77.89 | $78.44 | 1.6M |
| 2026-05-05 | $78.11 | $80.41 | $77.15 | $79.49 | 2.2M |
| 2026-05-04 | $78.92 | $80.72 | $78.50 | $78.66 | 1.6M |
| 2026-05-01 | $80.81 | $82.50 | $78.46 | $79.78 | 1.8M |
| 2026-04-30 | $86.66 | $86.92 | $80.93 | $81.03 | 1.8M |
| 2026-04-29 | $86.55 | $86.67 | $84.75 | $86.39 | 1.5M |
| 2026-04-28 | $87.01 | $87.53 | $85.93 | $86.35 | 1.4M |
| 2026-04-27 | $88.02 | $88.67 | $86.28 | $86.30 | 1.5M |
| 2026-04-24 | $86.74 | $88.40 | $86.05 | $87.73 | 1.8M |
| 2026-04-23 | $84.95 | $86.42 | $84.74 | $86.37 | 1.8M |
| 2026-04-22 | $83.89 | $85.08 | $82.84 | $84.63 | 1.6M |
| 2026-04-21 | $83.48 | $83.92 | $82.40 | $83.71 | 1.0M |
| 2026-04-20 | $82.96 | $83.88 | $82.71 | $83.41 | 0.8M |
| 2026-04-17 | $82.90 | $83.21 | $82.26 | $82.98 | 1.1M |
| 2026-04-16 | $80.86 | $83.16 | $80.52 | $83.03 | 1.2M |
| 2026-04-15 | $81.80 | $82.04 | $80.25 | $80.58 | 1.3M |
| 2026-04-14 | $81.76 | $82.26 | $81.29 | $82.10 | 0.7M |
| 2026-04-13 | $81.50 | $82.30 | $80.77 | $82.29 | 0.6M |
| 2026-04-10 | $83.13 | $83.45 | $81.36 | $81.55 | 0.7M |
| 2026-04-09 | $83.08 | $84.14 | $83.06 | $83.40 | 0.8M |
| 2026-04-08 | $82.80 | $83.79 | $82.35 | $83.46 | 1.1M |
| 2026-04-07 | $82.56 | $83.21 | $81.74 | $82.96 | 0.9M |
| 2026-04-06 | $84.36 | $84.36 | $82.36 | $82.60 | 1.0M |
| 2026-04-02 | $83.35 | $84.93 | $82.95 | $84.77 | 1.3M |
| 2026-04-01 | $82.57 | $83.68 | $82.11 | $82.86 | 1.1M |
| 2026-03-31 | $82.22 | $83.42 | $81.49 | $82.51 | 1.2M |
| 2026-03-30 | $81.98 | $82.50 | $80.79 | $81.54 | 1.0M |
| 2026-03-27 | $81.57 | $82.17 | $80.96 | $81.57 | 1.7M |
| 2026-03-26 | $78.65 | $83.12 | $78.65 | $81.84 | 2.0M |
| 2026-03-25 | $77.86 | $78.93 | $77.21 | $78.79 | 1.1M |
| 2026-03-24 | $76.31 | $77.80 | $75.50 | $77.48 | 1.0M |
| 2026-03-23 | $76.60 | $77.66 | $76.21 | $76.51 | 1.1M |
| 2026-03-20 | $75.55 | $76.24 | $74.99 | $75.43 | 2.1M |
| 2026-03-19 | $76.77 | $77.71 | $75.72 | $75.85 | 0.9M |
| 2026-03-18 | $78.90 | $79.21 | $76.92 | $76.95 | 1.1M |
| 2026-03-17 | $79.81 | $80.15 | $79.10 | $79.37 | 1.1M |
| 2026-03-16 | $80.02 | $80.23 | $78.94 | $79.47 | 1.4M |
| 2026-03-13 | $78.59 | $79.69 | $77.40 | $79.51 | 1.3M |
| 2026-03-12 | $79.18 | $79.96 | $78.48 | $78.58 | 1.1M |
| 2026-03-11 | $78.89 | $79.61 | $77.99 | $79.44 | 1.1M |
| 2026-03-10 | $80.43 | $80.77 | $79.11 | $79.37 | 0.9M |
| 2026-03-09 | $80.91 | $81.70 | $77.80 | $80.67 | 1.2M |
| 2026-03-06 | $81.91 | $82.00 | $80.17 | $81.55 | 0.7M |
| 2026-03-05 | $81.47 | $82.21 | $80.62 | $81.72 | 0.9M |
| 2026-03-04 | $84.96 | $84.96 | $81.80 | $82.01 | 1.1M |
| 2026-03-03 | $85.27 | $86.06 | $83.91 | $85.42 | 1.6M |
| 2026-03-02 | $83.94 | $86.12 | $83.37 | $85.65 | 1.3M |
| 2026-02-27 | $83.12 | $84.45 | $82.81 | $84.18 | 1.4M |
| 2026-02-26 | $81.60 | $83.63 | $80.74 | $83.45 | 0.9M |
| 2026-02-25 | $80.38 | $80.79 | $79.10 | $80.75 | 1.2M |
| 2026-02-24 | $79.64 | $80.78 | $79.64 | $80.62 | 0.9M |
| 2026-02-23 | $79.00 | $80.01 | $78.44 | $79.45 | 0.8M |
| 2026-02-20 | $80.98 | $80.98 | $79.00 | $79.20 | 1.2M |
| 2026-02-19 | $80.16 | $80.72 | $79.15 | $80.70 | 0.9M |
| 2026-02-18 | $80.19 | $80.98 | $79.18 | $80.14 | 1.3M |
| 2026-02-17 | $79.39 | $80.94 | $79.23 | $80.47 | 1.2M |
| 2026-02-13 | $77.11 | $81.06 | $76.02 | $79.66 | 1.8M |
| 2026-02-12 | $82.06 | $82.06 | $75.86 | $78.73 | 3.4M |
| 2026-02-11 | $84.26 | $84.60 | $82.85 | $84.41 | 1.3M |
| 2026-02-10 | $83.88 | $84.79 | $83.35 | $83.39 | 1.5M |
| 2026-02-09 | $85.25 | $86.02 | $83.84 | $84.15 | 1.1M |
| 2026-02-06 | $85.64 | $86.67 | $85.09 | $85.11 | 1.4M |
| 2026-02-05 | $83.95 | $85.45 | $83.90 | $85.38 | 0.8M |
| 2026-02-04 | $81.24 | $84.06 | $81.24 | $83.70 | 1.1M |
| 2026-02-03 | $79.96 | $81.79 | $79.96 | $80.95 | 0.9M |
| 2026-02-02 | $80.64 | $81.27 | $79.55 | $80.58 | 1.1M |
| 2026-01-30 | $79.58 | $80.48 | $78.49 | $80.43 | 1.6M |
| 2026-01-29 | $79.79 | $80.38 | $79.25 | $79.80 | 1.2M |
| 2026-01-28 | $80.44 | $81.07 | $79.69 | $79.82 | 1.2M |
| 2026-01-27 | $80.40 | $81.06 | $80.13 | $80.28 | 0.9M |
| 2026-01-26 | $81.17 | $81.71 | $79.91 | $80.65 | 0.6M |
| 2026-01-23 | $80.64 | $81.22 | $80.36 | $81.18 | 0.6M |