Service Corporation International (SCI) went public on July 23, 1987, when it opened at a split-adjusted price of $5.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $80.81 | $82.50 | $76.55 | $77.45 | 12,799,040 |
April 2026 | $82.57 | $88.67 | $80.25 | $81.03 | 25,054,400 |
March 2026 | $83.58 | $85.75 | $74.99 | $82.51 | 27,104,826 |
February 2026 | $80.29 | $86.29 | $75.53 | $83.82 | 24,316,700 |
January 2026 | $77.27 | $83.01 | $76.18 | $80.08 | 19,218,200 |
December 2025 | $78.46 | $79.84 | $74.69 | $77.63 | 18,990,000 |
November 2025 | $82.17 | $82.81 | $75.98 | $78.75 | 16,441,400 |
October 2025 | $82.26 | $83.96 | $77.14 | $82.79 | 23,345,200 |
September 2025 | $77.84 | $83.19 | $75.88 | $82.50 | 21,369,600 |
August 2025 | $76.04 | $81.18 | $75.26 | $78.25 | 18,721,700 |
July 2025 | $80.36 | $82.00 | $74.11 | $75.35 | 23,495,300 |
June 2025 | $75.69 | $80.92 | $75.26 | $80.38 | 18,763,800 |
May 2025 | $76.30 | $77.90 | $72.91 | $76.71 | 26,722,100 |
April 2025 | $78.95 | $80.64 | $70.56 | $78.58 | 28,550,200 |
March 2025 | $79.34 | $83.26 | $76.11 | $78.87 | 24,972,500 |
February 2025 | $75.23 | $82.06 | $72.75 | $79.34 | 27,057,800 |
January 2025 | $78.08 | $79.86 | $73.92 | $76.52 | 20,751,900 |
December 2024 | $86.78 | $86.78 | $77.97 | $78.18 | 17,637,700 |
November 2024 | $80.68 | $87.23 | $79.36 | $86.47 | 19,285,500 |
October 2024 | $76.88 | $79.98 | $71.30 | $79.70 | 21,012,800 |
September 2024 | $75.89 | $79.37 | $75.15 | $77.04 | 15,848,800 |
August 2024 | $70.99 | $77.17 | $68.52 | $76.11 | 25,275,000 |
July 2024 | $69.14 | $78.15 | $66.94 | $77.70 | 19,704,400 |
June 2024 | $69.47 | $71.80 | $67.87 | $69.17 | 18,981,500 |
May 2024 | $69.06 | $70.58 | $65.07 | $69.40 | 21,904,800 |