Service Corporation InternationalSCINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $81.59 | $82.99 | $81.55 | $82.97 | 502,428 |
| 1/15/2026 | $80.88 | $82.50 | $80.87 | $82.10 | 999,400 |
| 1/14/2026 | $79.80 | $80.79 | $79.74 | $80.55 | 1.49M |
| 1/13/2026 | $80.06 | $80.64 | $79.36 | $79.86 | 1.30M |
| 1/12/2026 | $80.91 | $80.96 | $80.22 | $80.93 | 803,415 |
| 1/9/2026 | $79.33 | $81.07 | $79.33 | $80.81 | 914,227 |
| 1/8/2026 | $78.86 | $79.95 | $78.86 | $79.50 | 654,955 |
| 1/7/2026 | $79.79 | $79.88 | $78.38 | $79.19 | 541,301 |
| 1/6/2026 | $78.11 | $79.72 | $78.11 | $79.49 | 826,945 |
| 1/5/2026 | $76.54 | $79.16 | $76.51 | $78.34 | 959,460 |
| 1/2/2026 | $77.61 | $78.58 | $77.00 | $77.20 | 1.04M |
| 12/31/2025 | $78.20 | $78.77 | $77.84 | $77.97 | 598,307 |
| 12/30/2025 | $77.83 | $78.30 | $77.47 | $78.27 | 401,400 |
| 12/29/2025 | $78.01 | $78.19 | $77.33 | $77.99 | 496,600 |
| 12/26/2025 | $78.48 | $78.65 | $77.58 | $77.96 | 350,546 |
| 12/24/2025 | $78.54 | $78.62 | $78.02 | $78.31 | 263,000 |
| 12/23/2025 | $78.82 | $79.28 | $78.23 | $78.35 | 687,217 |
| 12/22/2025 | $77.80 | $79.37 | $77.77 | $78.73 | 668,517 |
| 12/19/2025 | $78.08 | $78.43 | $77.88 | $78.19 | 1.57M |
| 12/18/2025 | $78.53 | $79.19 | $78.00 | $78.14 | 795,800 |
| 12/17/2025 | $78.19 | $80.19 | $78.19 | $78.50 | 1.03M |
| 12/16/2025 | $78.43 | $78.90 | $77.46 | $78.39 | 914,100 |
| 12/15/2025 | $78.68 | $79.16 | $77.19 | $78.19 | 1.27M |
| 12/12/2025 | $79.83 | $80.15 | $78.60 | $78.83 | 1.10M |
| 12/11/2025 | $77.54 | $79.56 | $77.19 | $79.29 | 812,100 |
| 12/10/2025 | $77.02 | $77.54 | $76.67 | $77.10 | 1.07M |
| 12/9/2025 | $77.10 | $78.01 | $76.93 | $76.99 | 895,200 |
| 12/8/2025 | $76.29 | $78.81 | $75.91 | $77.13 | 1.41M |
| 12/5/2025 | $75.63 | $76.23 | $75.34 | $75.90 | 1.01M |
| 12/4/2025 | $76.24 | $76.79 | $75.91 | $76.02 | 928,400 |
| 12/3/2025 | $77.92 | $78.34 | $76.45 | $76.64 | 676,711 |
| 12/2/2025 | $78.91 | $79.36 | $77.72 | $77.90 | 893,600 |
| 12/1/2025 | $79.14 | $79.81 | $78.50 | $78.68 | 1.14M |
| 11/28/2025 | $78.91 | $79.76 | $78.69 | $79.43 | 419,727 |
| 11/26/2025 | $78.22 | $79.58 | $78.22 | $79.03 | 648,800 |
| 11/25/2025 | $78.15 | $78.55 | $77.58 | $78.35 | 782,526 |
| 11/24/2025 | $79.38 | $79.57 | $76.64 | $77.88 | 1.32M |
| 11/21/2025 | $79.01 | $80.79 | $78.35 | $79.87 | 787,545 |
| 11/20/2025 | $78.90 | $79.44 | $78.40 | $78.49 | 835,200 |
| 11/19/2025 | $79.28 | $79.93 | $78.69 | $79.03 | 765,327 |
| 11/18/2025 | $78.94 | $79.69 | $78.54 | $79.64 | 787,400 |
| 11/17/2025 | $79.29 | $79.65 | $78.75 | $79.01 | 1.23M |
| 11/14/2025 | $80.14 | $80.64 | $79.10 | $79.67 | 662,900 |
| 11/13/2025 | $80.44 | $80.94 | $79.58 | $79.85 | 527,118 |
| 11/12/2025 | $80.45 | $81.25 | $80.18 | $80.23 | 624,800 |
| 11/11/2025 | $80.44 | $81.08 | $80.04 | $80.74 | 611,937 |
| 11/10/2025 | $80.08 | $80.32 | $79.16 | $80.13 | 867,800 |
| 11/7/2025 | $80.70 | $80.83 | $80.04 | $80.59 | 785,000 |
| 11/6/2025 | $81.49 | $82.01 | $79.96 | $80.25 | 1.16M |
| 11/5/2025 | $81.51 | $82.52 | $80.79 | $81.57 | 1.24M |
| 11/4/2025 | $81.64 | $82.31 | $81.28 | $81.62 | 913,232 |
| 11/3/2025 | $82.88 | $83.53 | $79.79 | $81.43 | 1.48M |
| 10/31/2025 | $83.75 | $84.34 | $82.21 | $83.51 | 1.77M |
| 10/30/2025 | $77.81 | $84.69 | $77.81 | $83.77 | 1.45M |
| 10/29/2025 | $80.34 | $80.59 | $79.70 | $80.09 | 1.40M |
| 10/28/2025 | $81.81 | $82.05 | $80.84 | $80.84 | 1.08M |
| 10/27/2025 | $81.47 | $82.22 | $81.27 | $82.15 | 792,000 |
| 10/24/2025 | $81.51 | $81.80 | $80.96 | $81.67 | 588,200 |
| 10/23/2025 | $82.20 | $82.46 | $80.93 | $81.30 | 722,100 |
| 10/22/2025 | $82.96 | $83.29 | $82.04 | $82.21 | 722,635 |
| 10/21/2025 | $81.86 | $83.54 | $81.55 | $82.80 | 997,500 |
| 10/20/2025 | $82.39 | $82.47 | $81.07 | $81.71 | 829,824 |