The highest closing price for Service Corporation International (SCI) last month was $83.86, on October 3. It was up 0.6% for the month. The latest price is $79.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $83.75 | $84.34 | $82.21 | $83.51 | 1,772,500 |
October 30 2025 | $77.81 | $84.69 | $77.81 | $83.77 | 1,450,700 |
October 29 2025 | $80.34 | $80.59 | $79.70 | $80.09 | 1,399,700 |
October 28 2025 | $81.81 | $82.05 | $80.84 | $80.84 | 1,082,900 |
October 27 2025 | $81.47 | $82.22 | $81.27 | $82.15 | 792,000 |
October 24 2025 | $81.51 | $81.80 | $80.96 | $81.67 | 588,200 |
October 23 2025 | $82.20 | $82.46 | $80.93 | $81.30 | 722,100 |
October 22 2025 | $82.96 | $83.29 | $82.04 | $82.21 | 722,600 |
October 21 2025 | $81.86 | $83.54 | $81.55 | $82.80 | 997,500 |
October 20 2025 | $82.39 | $82.47 | $81.07 | $81.71 | 829,800 |
October 17 2025 | $81.73 | $82.49 | $81.42 | $82.29 | 810,600 |
October 16 2025 | $82.55 | $82.55 | $80.96 | $81.36 | 789,300 |
October 15 2025 | $81.94 | $82.46 | $81.72 | $82.23 | 945,300 |
October 14 2025 | $81.10 | $82.23 | $80.79 | $82.00 | 743,500 |
October 13 2025 | $80.96 | $83.04 | $80.76 | $81.35 | 1,068,300 |
October 10 2025 | $80.62 | $81.17 | $79.89 | $80.83 | 928,500 |
October 09 2025 | $82.00 | $82.41 | $80.50 | $80.59 | 942,400 |
October 08 2025 | $83.57 | $83.90 | $82.00 | $82.11 | 1,563,900 |
October 07 2025 | $83.51 | $83.91 | $82.52 | $83.00 | 986,500 |
October 06 2025 | $83.71 | $84.00 | $83.26 | $83.61 | 1,247,800 |
October 03 2025 | $83.06 | $84.18 | $82.89 | $83.86 | 908,100 |
October 02 2025 | $82.48 | $83.65 | $82.39 | $83.18 | 999,200 |
October 01 2025 | $82.98 | $83.31 | $82.16 | $82.76 | 1,053,800 |
Daily pricing data for Service Corporation International dates back to 3/17/1980, and may be incomplete.
