Service Corporation International (SCI) went public on July 23, 1987, when it opened at a split-adjusted price of $5.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $82.88 | $83.53 | $79.10 | $79.67 | 8,865,800 |
October 2025 | $82.98 | $84.69 | $77.81 | $83.51 | 23,345,200 |
September 2025 | $78.52 | $83.91 | $76.54 | $83.22 | 21,369,600 |
August 2025 | $76.70 | $81.88 | $75.92 | $78.93 | 18,721,700 |
July 2025 | $81.05 | $82.71 | $74.75 | $76.01 | 23,495,300 |
June 2025 | $76.35 | $81.62 | $75.91 | $81.07 | 18,763,800 |
May 2025 | $76.96 | $78.58 | $73.55 | $77.38 | 26,722,100 |
April 2025 | $79.64 | $81.34 | $71.18 | $79.26 | 28,550,200 |
March 2025 | $80.03 | $83.98 | $76.77 | $79.56 | 24,972,500 |
February 2025 | $75.89 | $82.77 | $73.38 | $80.03 | 27,057,800 |
January 2025 | $78.76 | $80.55 | $74.56 | $77.18 | 20,751,900 |
December 2024 | $87.54 | $87.54 | $78.64 | $78.86 | 17,637,700 |
November 2024 | $81.38 | $87.99 | $80.05 | $87.22 | 19,285,500 |
October 2024 | $77.55 | $80.67 | $71.92 | $80.39 | 21,012,800 |
September 2024 | $76.55 | $80.06 | $75.80 | $77.71 | 15,848,800 |
August 2024 | $71.60 | $77.84 | $69.11 | $76.77 | 25,275,000 |
July 2024 | $69.74 | $78.83 | $67.52 | $78.38 | 19,704,400 |
June 2024 | $70.08 | $72.43 | $68.46 | $69.77 | 18,981,500 |
May 2024 | $69.66 | $71.19 | $65.63 | $70.00 | 21,904,800 |
April 2024 | $72.32 | $72.32 | $66.38 | $70.05 | 15,331,600 |
March 2024 | $71.07 | $73.91 | $70.40 | $72.49 | 16,600,300 |
February 2024 | $65.50 | $71.43 | $62.36 | $71.21 | 19,312,500 |
January 2024 | $66.39 | $68.34 | $64.21 | $65.30 | 16,673,100 |
December 2023 | $59.39 | $67.64 | $58.75 | $66.60 | 18,575,900 |
November 2023 | $52.86 | $59.93 | $51.24 | $59.35 | 21,003,700 |
