Service Corporation International Common Stock (SCI)

79.38Last Price

+0.62 (0.79%)Change

Service Corporation International is a leading provider of funeral, cremation, and cemetery services across North America

The company operates a network of funeral homes, crematories, and memorial parks, offering a range of services to families during difficult times. With a commitment to personalized care and compassionate support, Service Corporation International assists families in planning meaningful memorials that honor the lives of their loved ones. Additionally, the company emphasizes the importance of pre-planning for funerals and memorial services, providing educational resources and options for individuals seeking to make arrangements in advance.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	81.37	81.37	78.57	78.76	1,289,819	78.76
1/29/2025	80.84	81.53	80.15	81.01	941,818	81.01
1/28/2025	79.90	81.48	79.30	80.83	1,555,574	80.83
1/27/2025	77.45	80.38	77.33	80.36	1,254,124	80.36
1/24/2025	77.19	78.30	76.98	77.82	860,891	77.82
1/23/2025	77.01	77.78	76.50	77.49	1,170,312	77.49
1/22/2025	77.56	77.67	76.50	77.03	1,125,219	77.03
1/21/2025	77.03	78.09	76.81	77.78	1,392,519	77.78
1/17/2025	76.53	77.36	76.53	76.93	670,726	76.93
1/16/2025	76.48	76.85	75.76	76.69	717,766	76.69
1/15/2025	77.95	77.95	75.47	76.59	1,061,526	76.59
1/14/2025	77.17	77.56	76.43	76.86	717,740	76.86
1/13/2025	76.06	77.40	75.99	77.22	889,324	77.22
1/10/2025	77.81	78.25	76.43	76.52	803,364	76.52
1/08/2025	77.89	78.83	77.21	78.55	792,150	78.55
1/07/2025	77.56	78.34	77.45	78.11	928,720	78.11
1/06/2025	77.48	78.40	76.86	77.36	833,512	77.36
1/03/2025	77.60	78.10	76.90	77.72	837,293	77.72
1/02/2025	79.72	80.52	77.15	77.44	1,646,236	77.44
12/31/2024	79.82	0.00	79.82	79.82	0	79.82
12/30/2024	80.15	80.58	79.60	79.82	611,938	79.82
12/27/2024	80.83	81.62	80.35	80.76	404,391	80.76
12/26/2024	80.79	81.25	80.47	81.01	529,987	81.01
12/24/2024	80.47	80.89	80.31	80.82	281,593	80.82
12/23/2024	81.10	81.31	80.34	80.55	1,238,842	80.55
12/20/2024	82.66	83.12	81.41	81.61	2,376,213	81.61
12/19/2024	82.59	83.35	82.13	82.47	450,026	82.47
12/18/2024	84.73	85.20	82.24	82.24	1,035,669	82.24
12/17/2024	84.79	85.88	84.60	85.12	1,245,901	85.12
12/16/2024	85.86	86.83	85.41	85.56	863,554	85.56
12/13/2024	85.95	86.24	84.90	85.86	702,132	85.86
12/12/2024	85.70	86.54	85.70	86.23	461,928	85.93
12/11/2024	86.04	86.40	85.27	85.95	974,669	85.65
12/10/2024	86.33	86.33	85.00	85.73	765,600	85.43
12/09/2024	86.42	86.83	85.88	86.39	826,920	86.09
12/06/2024	87.31	87.45	85.99	86.55	726,000	86.25
12/05/2024	87.46	88.07	86.86	87.01	846,361	86.71
12/04/2024	87.39	88.03	87.03	87.70	677,129	87.39
12/03/2024	88.17	88.26	87.18	87.95	712,828	87.64
12/02/2024	88.91	88.91	87.59	88.14	924,984	87.83
11/29/2024	88.99	89.37	88.52	88.59	375,026	88.28
11/27/2024	88.59	89.20	88.46	88.60	517,483	88.29
11/26/2024	88.69	88.69	87.69	88.29	1,463,433	87.98
11/25/2024	87.54	89.31	87.53	88.58	1,182,585	88.27
11/22/2024	86.78	87.97	86.56	87.24	721,204	86.94
11/21/2024	85.13	86.42	84.69	86.13	607,157	85.83
11/20/2024	86.07	86.09	84.95	85.42	1,529,049	85.12
11/19/2024	85.39	86.24	84.87	85.94	763,226	85.64
11/18/2024	83.87	86.27	83.52	86.10	1,057,487	85.80
11/15/2024	84.00	84.24	83.16	84.06	1,038,515	83.77
11/14/2024	85.31	85.53	83.94	84.09	907,141	83.80
11/13/2024	85.83	86.15	84.41	85.12	1,163,818	84.82
11/12/2024	86.61	86.87	86.10	86.17	824,051	85.87
11/11/2024	87.62	88.32	86.48	86.51	851,182	86.21
11/08/2024	85.46	87.11	85.46	86.94	740,575	86.64
11/07/2024	86.79	87.00	85.07	85.96	855,206	85.66
11/06/2024	86.03	87.03	84.84	87.00	1,288,274	86.70
11/05/2024	81.93	83.94	81.89	83.72	941,649	83.43
11/04/2024	81.62	83.26	81.42	82.17	1,006,560	81.88
11/01/2024	82.66	83.24	81.31	81.62	1,451,994	81.34
10/31/2024	80.93	81.94	78.83	81.65	2,134,514	81.37