NYSE : SCI
Service Corporation International — Price history
Consumer Discretionary · Personal Services · United States
Last price 75.69 USD (Oct 30, 2026, 12:30 PM EDT) · Market cap 10.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Service Corporation International (SCI) closed at 76.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 74.11 | 77.77 | 73.92 | 76.37 | 1,996,989 | +1.60% |
| 2026-10-29 | 72.76 | 75.19 | 68.89 | 75.17 | 4,767,855 | -8.70% |
| 2026-10-28 | 82.7 | 83.01 | 81.585 | 82.33 | 1,377,055 | -0.22% |
| 2026-10-27 | 81.76 | 82.835 | 81.28 | 82.51 | 907,169 | +0.18% |
| 2026-10-26 | 83.31 | 83.395 | 82.105 | 82.36 | 1,063,889 | -1.14% |
| 2026-10-23 | 83.49 | 84.36 | 82.89 | 83.31 | 997,929 | -0.45% |
| 2026-10-22 | 81.97 | 83.97 | 81.48 | 83.69 | 1,046,781 | +3.12% |
| 2026-10-21 | 82.26 | 82.26 | 81.02 | 81.16 | 722,886 | -1.27% |
| 2026-10-20 | 81.33 | 82.575 | 81.33 | 82.2 | 719,544 | +1.76% |
| 2026-10-19 | 80.6 | 81.535 | 80.6 | 80.78 | 783,607 | -0.73% |
| 2026-10-16 | 81.69 | 81.85 | 81.025 | 81.37 | 531,433 | +0.67% |
| 2026-10-15 | 80.5 | 81.69 | 80.08 | 80.83 | 1,253,892 | +1.75% |
| 2026-10-14 | 77.86 | 79.45 | 77.72 | 79.44 | 1,076,119 | +2.07% |
| 2026-10-13 | 78.09 | 78.09 | 76.66 | 77.83 | 804,630 | +0.12% |
| 2026-10-12 | 77.17 | 77.9 | 76.93 | 77.74 | 664,895 | +1.08% |
| 2026-10-09 | 76.37 | 77.69 | 76.37 | 76.91 | 709,540 | +0.18% |
| 2026-10-08 | 76.97 | 77.385 | 76.11 | 76.77 | 859,217 | -0.12% |
| 2026-10-07 | 77.21 | 78.23 | 76.51 | 76.86 | 1,152,469 | -0.57% |
| 2026-10-06 | 75.95 | 77.797 | 75.95 | 77.3 | 922,844 | +1.79% |
| 2026-10-05 | 76.73 | 77.215 | 75.92 | 75.94 | 1,569,343 | -1.56% |
| 2026-10-02 | 76.62 | 77.55 | 76.46 | 77.14 | 1,032,256 | +0.84% |
| 2026-10-01 | 76.57 | 77.69 | 76.3 | 76.5 | 1,045,646 | +0.46% |
| 2026-09-30 | 77.06 | 77.36 | 76.15 | 76.15 | 898,872 | -0.89% |
| 2026-09-29 | 76.61 | 77.97 | 76.51 | 76.83 | 1,392,325 | -0.31% |
| 2026-09-28 | 77.7 | 78.73 | 77 | 77.07 | 947,122 | -0.99% |
| 2026-09-25 | 77.42 | 78.62 | 77.11 | 77.84 | 1,005,567 | +0.12% |
| 2026-09-24 | 77.69 | 78.5 | 77.38 | 77.75 | 1,117,236 | -0.13% |
| 2026-09-23 | 78.02 | 78.56 | 77.65 | 77.85 | 592,761 | -0.33% |
| 2026-09-22 | 78.49 | 78.925 | 77.58 | 78.11 | 879,018 | +0.71% |
| 2026-09-21 | 77.64 | 78.28 | 77.19 | 77.56 | 800,979 | -0.26% |
| 2026-09-18 | 78.64 | 79.265 | 77.55 | 77.76 | 2,280,835 | -1.62% |
| 2026-09-17 | 80.79 | 81.46 | 78.99 | 79.04 | 870,474 | -2.04% |
| 2026-09-16 | 81.07 | 81.83 | 80.01 | 80.69 | 893,527 | -0.63% |
| 2026-09-15 | 80.66 | 81.72 | 80.21 | 81.2 | 912,968 | +0.35% |
| 2026-09-14 | 83.05 | 83.35 | 81.07 | 81.28 | 983,552 | -1.13% |
| 2026-09-11 | 80.54 | 82.46 | 80.39 | 82.21 | 1,191,722 | +3.11% |
| 2026-09-10 | 80.35 | 81.28 | 79.48 | 79.73 | 815,109 | +0.05% |
| 2026-09-09 | 80.62 | 80.705 | 78.93 | 79.69 | 619,223 | -1.61% |
| 2026-09-08 | 81.22 | 82.19 | 80.925 | 80.99 | 850,362 | -1.48% |
| 2026-09-04 | 81.78 | 82.83 | 81.665 | 82.21 | 894,080 | -0.69% |
| 2026-09-03 | 81.49 | 82.97 | 80.75 | 82.78 | 654,477 | +2.08% |
| 2026-09-02 | 81.72 | 81.745 | 80.755 | 81.09 | 528,454 | -0.42% |
| 2026-09-01 | 82.12 | 83.03 | 81.35 | 81.43 | 700,451 | -0.26% |
| 2026-08-31 | 83.48 | 83.49 | 81.57 | 81.64 | 657,064 | -2.06% |
| 2026-08-28 | 83.54 | 84.01 | 83.155 | 83.36 | 634,717 | -0.13% |
| 2026-08-27 | 84.48 | 84.735 | 83.45 | 83.47 | 736,908 | -2.24% |
| 2026-08-26 | 84.38 | 86.17 | 84.38 | 85.38 | 659,005 | +1.10% |
| 2026-08-25 | 83.38 | 84.5 | 83.35 | 84.45 | 625,003 | +0.26% |
| 2026-08-24 | 83.42 | 84.77 | 83.39 | 84.23 | 641,998 | +1.13% |
| 2026-08-21 | 83.75 | 83.9 | 83.06 | 83.29 | 579,697 | -0.10% |
| 2026-08-20 | 82.78 | 84.04 | 82.4 | 83.37 | 632,868 | +0.19% |
| 2026-08-19 | 82.94 | 83.91 | 82.33 | 83.21 | 635,827 | +1.03% |
| 2026-08-18 | 83.45 | 84.325 | 82.335 | 82.36 | 704,850 | -0.21% |
| 2026-08-17 | 83.58 | 84.28 | 82.52 | 82.53 | 730,623 | -2.02% |
| 2026-08-14 | 83.12 | 84.34 | 83.12 | 84.23 | 644,835 | +1.34% |
| 2026-08-13 | 84.11 | 85.01 | 82.855 | 83.12 | 797,740 | -1.52% |
| 2026-08-12 | 83.58 | 84.54 | 82.376 | 84.4 | 718,924 | +1.26% |
| 2026-08-11 | 82.85 | 84.28 | 82.8 | 83.35 | 775,543 | -0.06% |
| 2026-08-10 | 83.74 | 84.43 | 82.885 | 83.4 | 758,809 | -1.89% |
| 2026-08-07 | 84.5 | 86.09 | 83.95 | 85.01 | 986,639 | +0.06% |
| 2026-08-06 | 85.99 | 86.225 | 83.63 | 84.96 | 975,564 | -0.45% |
| 2026-08-05 | 85.71 | 85.718 | 83.67 | 85.34 | 1,161,489 | -0.30% |
| 2026-08-04 | 84.72 | 85.87 | 83.97 | 85.6 | 1,455,311 | -0.38% |
| 2026-08-03 | 86.2 | 87.68 | 85.5 | 85.93 | 1,197,232 | -0.30% |
| 2026-07-31 | 85.47 | 86.73 | 84.71 | 86.19 | 1,714,609 | +1.06% |
| 2026-07-30 | 89.95 | 90.99 | 85.05 | 85.29 | 1,691,651 | -0.46% |
| 2026-07-29 | 85.13 | 85.77 | 83.75 | 85.68 | 1,949,171 | +0.82% |
| 2026-07-28 | 83.94 | 85.96 | 83.145 | 84.98 | 1,553,287 | +2.72% |
| 2026-07-27 | 82.5 | 83.96 | 82.475 | 82.73 | 1,188,384 | +0.49% |
| 2026-07-24 | 79.61 | 82.74 | 78.97 | 82.33 | 1,771,883 | +3.77% |
| 2026-07-23 | 77.3 | 79.8 | 76.82 | 79.34 | 1,286,982 | +2.57% |
| 2026-07-22 | 77.89 | 78.345 | 77.105 | 77.35 | 1,266,435 | +0.19% |
| 2026-07-21 | 77.51 | 78.06 | 77.02 | 77.2 | 1,188,255 | -1.03% |
| 2026-07-20 | 78.42 | 78.855 | 77.465 | 78 | 881,582 | -0.91% |
| 2026-07-17 | 80.62 | 81.01 | 78.58 | 78.72 | 1,012,093 | -1.19% |
| 2026-07-16 | 78.44 | 80.15 | 78.44 | 79.67 | 1,200,140 | +2.17% |
| 2026-07-15 | 78.16 | 79.585 | 77.625 | 77.98 | 1,077,241 | -1.08% |
| 2026-07-14 | 78.38 | 79.28 | 78.36 | 78.83 | 1,027,521 | -1.02% |
| 2026-07-13 | 78.29 | 79.86 | 78.135 | 79.64 | 1,092,777 | +2.80% |
| 2026-07-10 | 76.63 | 77.66 | 76.4 | 77.47 | 775,595 | +1.10% |
| 2026-07-09 | 75.87 | 76.88 | 75.87 | 76.63 | 814,216 | -0.17% |
| 2026-07-08 | 78.59 | 78.59 | 76.6 | 76.76 | 1,305,775 | -2.05% |
| 2026-07-07 | 78.51 | 79.41 | 77.58 | 78.37 | 1,295,732 | +0.76% |
| 2026-07-06 | 78.2 | 78.2 | 76.87 | 77.78 | 901,749 | -0.99% |
| 2026-07-02 | 77.05 | 78.62 | 76.76 | 78.56 | 1,309,725 | +2.36% |
| 2026-07-01 | 76.35 | 78.07 | 76.35 | 76.75 | 1,187,804 | +1.04% |
| 2026-06-30 | 76.27 | 76.68 | 75.21 | 75.96 | 1,037,900 | -0.76% |
| 2026-06-29 | 75.69 | 76.59 | 75.06 | 76.54 | 1,301,459 | +1.00% |
| 2026-06-26 | 73.22 | 76.13 | 72.82 | 75.78 | 3,481,962 | +4.27% |
| 2026-06-25 | 73.57 | 74.24 | 72.3 | 72.68 | 1,685,982 | -1.84% |
| 2026-06-24 | 73.83 | 74.54 | 73.43 | 74.04 | 1,315,879 | +0.19% |
| 2026-06-23 | 73.91 | 74.21 | 72.8 | 73.9 | 1,863,010 | +1.01% |
| 2026-06-22 | 72.01 | 73.82 | 71.66 | 73.16 | 1,467,406 | +0.74% |
| 2026-06-18 | 72.14 | 72.96 | 71.91 | 72.62 | 2,271,624 | +0.07% |
| 2026-06-17 | 73.85 | 74.42 | 72.44 | 72.57 | 1,858,433 | -2.70% |
| 2026-06-16 | 74.86 | 75.06 | 73.94 | 74.58 | 1,172,467 | +0.84% |
| 2026-06-15 | 76.03 | 76.43 | 73.91 | 73.96 | 1,711,858 | -3.40% |
| 2026-06-12 | 74.4 | 78.04 | 73.685 | 76.92 | 2,095,660 | +4.34% |
| 2026-06-11 | 73.93 | 74.025 | 71.91 | 73.72 | 2,239,685 | -0.16% |
| 2026-06-10 | 72.66 | 74.5 | 72.02 | 73.84 | 2,319,803 | +2.71% |
| 2026-06-09 | 71.07 | 71.9 | 70.593 | 71.89 | 1,369,652 | +0.84% |
| 2026-06-08 | 69.57 | 71.35 | 69.23 | 71.29 | 1,910,774 | +2.31% |
| 2026-06-05 | 70.33 | 71.395 | 69.55 | 69.68 | 4,035,205 | -0.19% |
| 2026-06-04 | 69.78 | 70.98 | 69.29 | 69.81 | 3,261,747 | +1.51% |
| 2026-06-03 | 70.92 | 71.107 | 68.41 | 68.77 | 2,748,054 | -3.15% |
| 2026-06-02 | 72.91 | 73.215 | 70.9 | 71.01 | 1,662,341 | -2.90% |
| 2026-06-01 | 75.01 | 75.36 | 73.04 | 73.13 | 1,325,198 | -2.74% |
| 2026-05-29 | 76.02 | 76.5 | 75.12 | 75.19 | 1,155,276 | -1.44% |
| 2026-05-28 | 76.91 | 77.62 | 76.135 | 76.29 | 1,278,525 | -0.92% |
| 2026-05-27 | 76.64 | 77.37 | 76.46 | 77 | 1,264,228 | +0.44% |
| 2026-05-26 | 76.6 | 76.94 | 76.004 | 76.66 | 1,450,188 | -0.94% |
| 2026-05-22 | 76.91 | 77.47 | 76.005 | 77.39 | 1,263,560 | +0.86% |
| 2026-05-21 | 76.95 | 77.355 | 75.52 | 76.73 | 995,740 | -1.04% |
| 2026-05-20 | 77.44 | 77.87 | 76.32 | 77.54 | 719,482 | -0.41% |
| 2026-05-19 | 78.84 | 79.7 | 77.71 | 77.86 | 1,139,003 | -1.19% |
| 2026-05-18 | 78.03 | 79.29 | 78.03 | 78.8 | 836,997 | +1.36% |
| 2026-05-15 | 78.93 | 78.98 | 77.07 | 77.74 | 1,025,886 | -0.69% |
| 2026-05-14 | 77.53 | 78.32 | 77.18 | 78.28 | 817,660 | +1.07% |
| 2026-05-13 | 77.35 | 77.985 | 76.71 | 77.45 | 1,324,578 | -0.30% |
| 2026-05-12 | 77.78 | 78.39 | 76.43 | 77.68 | 1,466,183 | +0.39% |