SCI: Service Corporation International

As of Friday, July 18th, 2025

$ 79.83

-0.03 -0.04%

Open: 80.03
High: 80.62
Low: 79.32
Volume: 894,135
Previous Close on Thursday, July 17th, 2025

$ 79.86

-0.52 -0.65%

Open: 80.38
High: 80.82
Low: 78.89
Volume: 1,027,044
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 80.03 80.62 79.32 79.83 894,135 -0.03 -0.04
2025-07-17 80.38 80.82 78.89 79.86 1,027,044 -0.52 -0.65
2025-07-16 78.58 80.43 78.58 80.38 881,513 +1.82 +2.32
2025-07-15 80.24 80.59 78.54 78.56 734,526 -1.85 -2.30
2025-07-14 80.22 80.61 78.83 80.41 915,818 -0.36 -0.45
2025-07-11 80.66 81.22 80.24 80.77 625,042 +0.02 +0.02
2025-07-10 81.23 82.02 80.71 80.75 834,653 -0.91 -1.11
2025-07-09 82.14 82.37 81.40 81.66 545,246 -0.56 -0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.82
On 2025-07-17
78.54
On 2025-07-15
-0.94 -1.16 80.61
On 2025-07-14
78.54
On 2025-07-15
-2.56 79.81
10D 82.62
On 2025-07-07
78.54
On 2025-07-15
-1.95 -2.38 82.62
On 2025-07-07
78.54
On 2025-07-15
-4.94 80.63
20D 83.04
On 2025-07-01
77.96
On 2025-06-20
1.53 1.95 83.04
On 2025-07-01
78.54
On 2025-07-15
-5.42 80.71
WTD 80.82
On 2025-07-17
78.54
On 2025-07-15
-0.94 -1.16 80.61
On 2025-07-14
78.54
On 2025-07-15
-2.56 79.81
MTD 83.04
On 2025-07-01
78.54
On 2025-07-15
-1.57 -1.93 83.04
On 2025-07-01
78.54
On 2025-07-15
-5.42 80.96
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
XMLV

Invesco S&P MidCap Low Volatility ETF

61.65 -0.06 -0.10 16,849
MOS

The Mosaic Company

36.24 +0.97 +2.75 4,523,066
SCI

Service Corporation International

79.83 -0.03 -0.04 894,135