Service Corporation International Common Stock (SCI)

Last Price77.31

Change+1.35 (1.78%)

NYSE· Last Trade: Jul 1st, 12:18 PM EDT

Historical Prices For Service Corporation International Common Stock (SCI)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	76.27	76.68	75.21	75.96	1,037,901	75.96
6/29/2026	75.69	76.59	75.06	76.54	1,301,460	76.54
6/26/2026	73.22	76.13	72.82	75.78	3,481,963	75.78
6/25/2026	73.57	74.24	72.30	72.68	1,685,982	72.68
6/24/2026	73.83	74.54	73.43	74.04	1,315,880	74.04
6/23/2026	73.91	74.21	72.80	73.90	1,863,010	73.90
6/22/2026	72.01	73.82	71.66	73.16	1,467,404	73.16
6/18/2026	72.14	72.96	71.91	72.62	2,271,624	72.62
6/17/2026	73.85	74.42	72.44	72.57	1,858,434	72.57
6/16/2026	74.86	75.06	73.94	74.58	1,171,088	74.58
6/15/2026	76.03	76.43	73.91	73.96	1,711,859	73.96
6/12/2026	74.40	78.04	73.69	76.92	2,095,660	76.56
6/11/2026	73.93	74.03	71.91	73.72	2,239,685	73.38
6/10/2026	72.66	74.50	72.02	73.84	2,319,804	73.49
6/09/2026	71.07	71.90	70.59	71.89	1,369,652	71.55
6/08/2026	69.57	71.35	69.23	71.29	1,910,775	70.96
6/05/2026	70.33	71.39	69.55	69.68	4,184,801	69.35
6/04/2026	69.78	70.98	69.29	69.81	3,261,683	69.48
6/03/2026	70.92	71.11	68.41	68.77	2,748,047	68.45
6/02/2026	72.91	73.22	70.90	71.01	1,662,281	70.68
6/01/2026	75.01	75.36	73.04	73.13	1,325,148	72.79
5/29/2026	76.02	76.50	75.12	75.19	1,155,276	74.84
5/28/2026	76.91	77.62	76.14	76.29	1,278,526	75.93
5/27/2026	76.64	77.37	76.46	77.00	1,264,229	76.64
5/26/2026	76.60	76.94	76.00	76.66	1,450,188	76.30
5/22/2026	76.91	77.47	76.00	77.39	1,263,561	77.03
5/21/2026	76.95	77.36	75.52	76.73	995,741	76.37
5/20/2026	77.44	77.87	76.32	77.54	719,334	77.18
5/19/2026	78.84	79.70	77.71	77.86	1,139,004	77.50
5/18/2026	78.03	79.29	78.03	78.80	836,997	78.43
5/15/2026	78.93	78.98	77.07	77.74	1,025,886	77.38
5/14/2026	77.53	78.32	77.18	78.28	817,661	77.91
5/13/2026	77.35	77.98	76.71	77.45	1,324,578	77.09
5/12/2026	77.78	78.39	76.43	77.68	1,466,184	77.32
5/11/2026	78.00	78.31	76.96	77.38	862,765	77.02
5/08/2026	78.73	79.20	77.55	77.72	1,092,541	77.36
5/07/2026	77.93	79.20	76.77	78.48	1,498,826	78.11
5/06/2026	80.04	80.69	77.89	78.44	1,611,982	78.07
5/05/2026	78.11	80.41	77.15	79.49	2,173,175	79.12
5/04/2026	78.92	80.72	78.50	78.66	1,572,135	78.29
5/01/2026	80.81	82.50	78.46	79.78	1,768,048	79.41
4/30/2026	86.66	86.92	80.92	81.03	1,820,650	80.65
4/29/2026	86.55	86.67	84.75	86.39	1,517,344	85.99
4/28/2026	87.01	87.53	85.93	86.35	1,407,074	85.95
4/27/2026	88.02	88.67	86.28	86.30	1,472,588	85.90
4/24/2026	86.74	88.39	86.05	87.73	1,765,418	87.32
4/23/2026	84.95	86.42	84.74	86.37	1,818,483	85.97
4/22/2026	83.89	85.08	82.84	84.63	1,631,254	84.23
4/21/2026	83.48	83.92	82.40	83.71	983,766	83.32
4/20/2026	82.96	83.88	82.70	83.41	797,958	83.02
4/17/2026	82.90	83.20	82.26	82.98	1,145,347	82.59
4/16/2026	80.86	83.16	80.52	83.03	1,241,713	82.64
4/15/2026	81.80	82.04	80.25	80.58	1,286,218	80.20
4/14/2026	81.76	82.26	81.29	82.10	705,913	81.72
4/13/2026	81.50	82.30	80.77	82.29	638,897	81.90
4/10/2026	83.13	83.45	81.36	81.55	675,533	81.17
4/09/2026	83.08	84.14	83.06	83.40	775,450	83.01
4/08/2026	82.80	83.79	82.35	83.46	1,099,532	83.07
4/07/2026	82.56	83.21	81.73	82.96	914,518	82.57
4/06/2026	84.36	84.36	82.36	82.60	978,132	82.21
4/02/2026	83.35	84.93	82.94	84.77	1,267,032	84.37
4/01/2026	82.57	83.67	82.11	82.86	1,111,819	82.47