SCI: Service Corporation International

As of Friday, December 12th, 2025

$ 78.83

-0.46 -0.58%

Open: 79.83
High: 80.15
Low: 78.60
Volume: 1,101,273
Previous Close on Thursday, December 11th, 2025

$ 79.29

+2.19 +2.84%

Open: 77.54
High: 79.56
Low: 77.19
Volume: 812,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 79.83 80.15 78.60 78.83 1,101,273 -0.46 -0.58
2025-12-11 77.54 79.56 77.19 79.29 812,007 +2.19 +2.84
2025-12-10 77.02 77.54 76.67 77.10 1,071,965 +0.11 +0.14
2025-12-09 77.10 78.01 76.93 76.99 895,189 -0.14 -0.18
2025-12-08 76.29 78.81 75.91 77.13 1,413,399 +1.23 +1.62
2025-12-05 75.63 76.23 75.34 75.90 1,014,145 -0.12 -0.16
2025-12-04 76.24 76.79 75.91 76.02 928,367 -0.62 -0.81
2025-12-03 77.92 78.34 76.45 76.64 676,705 -1.26 -1.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.15
On 2025-12-12		 75.91
On 2025-12-08		 2.93 3.86 78.81
On 2025-12-08		 76.67
On 2025-12-10		 -2.71 77.87
10D 80.15
On 2025-12-12		 75.34
On 2025-12-05		 -0.60 -0.76 79.81
On 2025-12-01		 75.34
On 2025-12-05		 -5.60 77.45
20D 80.79
On 2025-11-21		 75.34
On 2025-12-05		 -1.02 -1.28 80.79
On 2025-11-21		 75.34
On 2025-12-05		 -6.75 78.24
WTD 80.15
On 2025-12-12		 75.91
On 2025-12-08		 2.93 3.86 78.81
On 2025-12-08		 76.67
On 2025-12-10		 -2.71 77.87
MTD 80.15
On 2025-12-12		 75.34
On 2025-12-05		 -0.60 -0.76 79.81
On 2025-12-01		 75.34
On 2025-12-05		 -5.60 77.45
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

85.61 -3.47 -3.90 719,028
USB

US Bancorp

53.42 -0.16 -0.30 9,052,771
PPC

Pilgrim's Pride Corporation

39.97 +0.27 +0.68 708,597
DORM

Dorman Products Inc.

128.01 -0.46 -0.36 174,191
SCI

Service Corporation International

78.83 -0.46 -0.58 1,101,273