SCI - SERVICE CORP INTERNATIONAL
79.97
-4.190 -5.239%
Share volume: 1,678,849
Last Updated: 03-11-2025
Personal Services/Services – Personal:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$84.16
-4.19
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $83.77 | $83.77 | $84.00 | $84.00 | $79.93 | $79.93 | $79.97 | $79.97 | 1,678,849 | $1,678,849.00 |
| 03-10-2025 | $80.71 | $80.71 | $85.00 | $85.00 | $80.71 | $80.71 | $84.16 | $84.16 | 2,608,686 | $2,608,686.00 |
| 03-07-2025 | $79.68 | $79.68 | $81.82 | $81.82 | $79.53 | $79.53 | $80.86 | $80.86 | 1,132,155 | $1,132,155.00 |
| 03-06-2025 | $78.64 | $78.64 | $80.09 | $80.09 | $78.33 | $78.33 | $79.88 | $79.88 | 909,387 | $909,387.00 |
| 03-05-2025 | $79.00 | $79.00 | $79.65 | $79.65 | $78.23 | $78.23 | $79.17 | $79.17 | 1,264,332 | $1,264,332.00 |
| 03-04-2025 | $79.54 | $79.54 | $80.15 | $80.15 | $78.53 | $78.53 | $79.17 | $79.17 | 1,749,498 | $1,749,498.00 |
| 03-03-2025 | $81.00 | $81.00 | $81.63 | $81.63 | $79.52 | $79.52 | $80.01 | $80.01 | 1,176,991 | $1,176,991.00 |
| 02-28-2025 | $80.69 | $80.69 | $81.22 | $81.22 | $79.88 | $79.88 | $81.00 | $81.00 | 1,157,988 | $1,157,080.00 |
| 02-27-2025 | $80.05 | $80.05 | $80.82 | $80.82 | $79.80 | $79.80 | $80.48 | $80.48 | 864,648 | $864,648.00 |
| 02-26-2025 | $80.22 | $80.22 | $81.46 | $81.46 | $80.22 | $80.22 | $80.85 | $80.85 | 1,253,721 | $1,253,721.00 |