SCI Stock Prices

Data as of Oct 28, 2026

Last

82.33

Change

-0.18

Open

82.70

Previous

82.51

High

83.01

Low

81.59

Bid

-

Ask

-

Volume

1,362,054

Trades

-

Dividend

0.15

Yield

1.72%

Ex-Div

Sep 14, 2017

Impl Vol

0.000

Hist Vol

0.241

Opt Volume

19

Open Int

10,129

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	82.70	83.01	81.59	82.33	-0.18	1,362,054	19	0.000	0.241
Oct 27, 2026	81.76	82.84	81.28	82.51	+0.15	907,167	0	0.000	0.242
Oct 26, 2026	83.31	83.40	82.11	82.36	-0.95	1,063,871	11	0.295	0.242
Oct 23, 2026	83.49	84.36	82.89	83.31	-0.38	997,925	1,030	0.277	0.242
Oct 22, 2026	81.97	83.97	81.48	83.69	+2.53	1,046,643	368	0.269	0.242
Oct 21, 2026	82.26	82.26	81.02	81.16	-1.04	722,882	27	0.250	0.240
Oct 20, 2026	81.33	82.58	81.33	82.20	+1.42	719,222	389	0.252	0.240
Oct 19, 2026	80.60	81.54	80.60	80.78	-0.59	782,581	1,085	0.281	0.240
Oct 16, 2026	81.69	81.85	81.03	81.37	+0.54	531,433	207	0.265	0.240
Oct 15, 2026	80.50	81.69	80.08	80.83	+1.39	1,253,892	12	0.247	0.240
Oct 14, 2026	77.86	79.45	77.72	79.44	+1.61	1,076,120	67	0.295	0.240
Oct 13, 2026	78.09	78.09	76.66	77.83	+0.09	804,630	14	0.000	0.239
Oct 12, 2026	77.17	77.90	76.93	77.74	+0.83	692,208	4	0.254	0.239
Oct 9, 2026	76.37	77.69	76.37	76.91	+0.14	709,541	160	0.256	0.239
Oct 8, 2026	76.97	77.39	76.11	76.77	-0.09	859,218	713	0.207	0.239
Oct 7, 2026	77.21	78.23	76.51	76.86	-0.44	1,164,471	1,348	0.282	0.240
Oct 6, 2026	75.95	77.80	75.95	77.30	+1.36	922,846	48	0.255	0.240
Oct 5, 2026	76.73	77.22	75.92	75.94	-1.20	1,569,345	25	0.206	0.239
Oct 2, 2026	76.62	77.55	76.46	77.14	+0.00	1,032,260	75	0.219	0.239
Oct 1, 2026	76.57	77.69	76.30	76.50	+0.35	1,045,648	31	0.246	0.238
Sep 30, 2026	77.06	77.36	76.15	76.15	-0.68	898,874	342	0.222	0.238
Sep 29, 2026	76.61	77.97	76.51	76.83	-0.24	1,392,377	71	0.000	0.238
Sep 28, 2026	77.70	78.73	77.00	77.07	-0.77	947,430	25	0.269	0.239
Sep 25, 2026	77.42	78.62	77.11	77.84	+0.09	1,005,725	156	0.257	0.239
Sep 24, 2026	77.69	78.50	77.38	77.75	-0.10	1,117,238	81	0.225	0.239
Sep 23, 2026	78.02	78.56	77.65	77.85	-0.26	592,744	147	0.236	0.239
Sep 22, 2026	78.49	78.93	77.58	78.11	+0.55	876,635	956	0.241	0.239
Sep 21, 2026	77.64	78.28	77.19	77.56	-0.20	800,981	629	0.210	0.240
Sep 18, 2026	78.64	79.27	77.55	77.76	-1.28	2,305,608	579	0.262	0.240
Sep 17, 2026	80.79	81.46	78.99	79.04	-1.65	871,277	44	0.254	0.239
Sep 16, 2026	81.07	81.83	80.01	80.69	-0.51	893,718	119	0.215	0.239
Sep 15, 2026	80.66	81.72	80.21	81.20	-0.08	913,713	533	0.237	0.238
Sep 14, 2026	83.05	83.35	81.07	81.28	-0.96	983,556	388	0.263	0.239
Sep 11, 2026	80.54	82.46	80.39	82.24	+2.51	945,165	307	0.202	0.238
Sep 10, 2026	80.35	81.28	79.48	79.73	+0.04	815,091	237	0.269	0.239
Sep 9, 2026	80.62	80.71	78.93	79.69	-1.30	619,212	43	0.263	0.240
Sep 8, 2026	81.22	82.19	80.93	80.99	+0.00	799,460	113	0.251	0.239
Sep 4, 2026	81.78	82.83	81.67	82.21	-0.57	844,279	29	0.222	0.239
Sep 3, 2026	81.49	82.97	80.75	82.78	+1.69	654,474	1,034	0.202	0.239
Sep 2, 2026	81.72	81.75	80.76	81.09	-0.34	528,437	7	0.221	0.238
Sep 1, 2026	82.12	83.03	81.35	81.43	-0.21	699,444	371	0.190	0.238
Aug 31, 2026	83.48	83.49	81.57	81.64	-1.72	657,076	1,823	0.229	0.239
Aug 28, 2026	83.54	84.01	83.16	83.36	-0.11	634,673	11	0.239	0.238
Aug 27, 2026	84.48	84.74	83.45	83.47	-1.91	736,907	1,315	0.191	0.238
Aug 26, 2026	84.38	86.17	84.38	85.38	+0.93	658,762	31	0.194	0.237
Aug 25, 2026	83.38	84.50	83.35	84.45	+0.22	625,003	43	0.206	0.237
Aug 24, 2026	83.42	84.77	83.39	84.23	+0.94	641,997	423	0.185	0.238
Aug 21, 2026	83.75	83.90	83.06	83.29	-0.08	579,686	1,768	0.208	0.237
Aug 20, 2026	82.78	84.04	82.40	83.37	+0.16	631,020	32	0.209	0.237
Aug 19, 2026	82.94	83.91	82.33	83.21	+0.85	635,827	1,359	0.193	0.238
Aug 18, 2026	83.45	84.33	82.34	82.36	-0.17	704,840	17	0.224	0.238
Aug 17, 2026	83.58	84.28	82.52	82.53	-1.70	730,517	25	0.398	0.238
Aug 14, 2026	83.12	84.34	83.12	84.23	+1.11	644,828	23	0.220	0.237
Aug 13, 2026	84.11	85.01	82.86	83.12	-1.28	797,754	176	0.230	0.237
Aug 12, 2026	83.58	84.54	82.38	84.40	+1.05	718,920	61	0.224	0.237
Aug 11, 2026	82.85	84.28	82.80	83.35	-0.05	775,542	109	0.231	0.237
Aug 10, 2026	83.74	84.43	82.89	83.40	-1.61	758,794	11	0.331	0.237
Aug 7, 2026	84.50	86.09	83.95	85.01	+0.05	986,368	270	0.237	0.236
Aug 6, 2026	85.99	86.23	83.63	84.96	-0.38	975,448	262	0.247	0.236
Aug 5, 2026	85.71	85.72	83.67	85.34	-0.26	1,160,801	186	0.289	0.236
Aug 4, 2026	84.72	85.87	83.97	85.60	-0.33	1,455,275	138	0.000	0.236
Aug 3, 2026	86.20	87.68	85.50	85.93	-0.26	1,197,226	261	0.271	0.236
Jul 31, 2026	85.47	86.73	84.71	86.19	+0.90	1,714,500	120	0.286	0.237
Jul 30, 2026	89.95	90.99	85.05	85.29	-0.39	1,690,572	1,077	0.269	0.237
Jul 29, 2026	85.13	85.77	83.75	85.68	+0.70	1,944,950	936	0.326	0.237
Jul 28, 2026	83.94	85.96	83.15	84.98	+2.25	1,551,537	353	0.365	0.237

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 14, 2017	Sep 29, 2017	0.15	0.60	1.72%
Jun 13, 2017	Jun 30, 2017	0.15	0.60	1.87%
Mar 13, 2017	Mar 31, 2017	0.13	0.52	1.61%
Dec 13, 2016	Dec 30, 2016	0.13	0.52	1.25%
Sep 13, 2016	Sep 30, 2016	0.13	0.52	1.25%
Jun 13, 2016	Jun 30, 2016	0.13	0.52	1.25%
Mar 11, 2016	Mar 31, 2016	0.12	0.48	1.25%
Dec 11, 2015	Dec 31, 2015	0.12	0.48	1.25%
Sep 11, 2015	Sep 30, 2015	0.12	0.48	1.25%
Jun 11, 2015	Jun 30, 2015	0.10	0.40	1.25%
Mar 12, 2015	Mar 31, 2015	0.10	0.40	1.47%
Dec 11, 2014	Dec 31, 2014	0.09	0.36	1.47%

Split History

Split Date	Factor	Announced
Feb 22, 2000	0.500	Jan 26, 2000