Service Corporation International SCI
74.98 USD +0.01 (+0.01%)
Regular-session close
75.19 +0.21 +0.28%
After hours · Nov 13, 4:09 PM ET
74.84 Day range 76.10
68.77 52-week range 87.73
- YTD
- -3.83%
- 1 year
- -6.10%
SCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.75 | 76.10 | 74.83 | 74.98 | +0.01 | +0.01% | 998,444 |
| Nov 12, 2026 | 76.09 | 76.84 | 74.84 | 74.97 | -0.43 | -0.57% | 949,200 |
| Nov 11, 2026 | 74.34 | 75.44 | 73.51 | 75.40 | +1.04 | +1.40% | 1,508,200 |
| Nov 10, 2026 | 73.39 | 74.48 | 72.88 | 74.36 | +1.19 | +1.63% | 2,309,500 |
| Nov 9, 2026 | 74.63 | 74.82 | 72.66 | 73.17 | -0.57 | -0.77% | 2,122,600 |
| Nov 6, 2026 | 73.61 | 74.52 | 73.02 | 73.74 | -1.71 | -2.27% | 2,204,500 |
| Nov 5, 2026 | 77.85 | 78.25 | 75.17 | 75.45 | -1.76 | -2.28% | 1,653,900 |
| Nov 4, 2026 | 76.08 | 77.76 | 75.56 | 77.21 | +2.08 | +2.77% | 1,663,200 |
| Nov 3, 2026 | 77.60 | 78.43 | 75.13 | 75.13 | -2.53 | -3.26% | 1,760,800 |
| Nov 2, 2026 | 76.87 | 78.30 | 76.34 | 77.66 | +1.29 | +1.69% | 1,481,300 |
| Oct 30, 2026 | 74.11 | 77.77 | 73.92 | 76.37 | +1.20 | +1.60% | 1,997,000 |
| Oct 29, 2026 | 72.76 | 75.19 | 68.89 | 75.17 | -7.16 | -8.70% | 4,767,800 |
| Oct 28, 2026 | 82.70 | 83.01 | 81.59 | 82.33 | -0.18 | -0.22% | 1,375,200 |
| Oct 27, 2026 | 81.76 | 82.84 | 81.28 | 82.51 | +0.15 | +0.18% | 907,200 |
| Oct 26, 2026 | 83.31 | 83.40 | 82.11 | 82.36 | -0.95 | -1.14% | 1,063,900 |
| Oct 23, 2026 | 83.49 | 84.36 | 82.89 | 83.31 | -0.38 | -0.45% | 997,900 |
| Oct 22, 2026 | 81.97 | 83.97 | 81.48 | 83.69 | +2.53 | +3.12% | 1,046,800 |
| Oct 21, 2026 | 82.26 | 82.26 | 81.02 | 81.16 | -1.04 | -1.27% | 722,900 |
| Oct 20, 2026 | 81.33 | 82.58 | 81.33 | 82.20 | +1.42 | +1.76% | 719,500 |
| Oct 19, 2026 | 80.60 | 81.54 | 80.60 | 80.78 | -0.59 | -0.73% | 783,600 |
| Oct 16, 2026 | 81.69 | 81.85 | 81.03 | 81.37 | +0.54 | +0.67% | 531,400 |
| Oct 15, 2026 | 80.50 | 81.69 | 80.08 | 80.83 | +1.39 | +1.75% | 1,253,900 |
| Oct 14, 2026 | 77.86 | 79.45 | 77.72 | 79.44 | +1.61 | +2.07% | 1,076,100 |
| Oct 13, 2026 | 78.09 | 78.09 | 76.66 | 77.83 | +0.09 | +0.12% | 804,600 |
| Oct 12, 2026 | 77.17 | 77.90 | 76.93 | 77.74 | +0.83 | +1.08% | 692,200 |
| Oct 9, 2026 | 76.37 | 77.69 | 76.37 | 76.91 | +0.14 | +0.18% | 709,500 |
| Oct 8, 2026 | 76.97 | 77.39 | 76.11 | 76.77 | -0.09 | -0.12% | 859,200 |
| Oct 7, 2026 | 77.21 | 78.23 | 76.51 | 76.86 | -0.44 | -0.57% | 1,152,500 |
| Oct 6, 2026 | 75.95 | 77.80 | 75.95 | 77.30 | +1.36 | +1.79% | 924,000 |
| Oct 5, 2026 | 76.73 | 77.22 | 75.92 | 75.94 | -1.20 | -1.56% | 1,569,400 |
| Oct 2, 2026 | 76.62 | 77.55 | 76.46 | 77.14 | +0.64 | +0.84% | 1,056,800 |
| Oct 1, 2026 | 76.57 | 77.69 | 76.30 | 76.50 | +0.35 | +0.46% | 1,054,900 |
| Sep 30, 2026 | 77.06 | 77.36 | 76.15 | 76.15 | -0.68 | -0.89% | 923,800 |
| Sep 29, 2026 | 76.61 | 77.97 | 76.51 | 76.83 | -0.24 | -0.31% | 1,398,100 |
| Sep 28, 2026 | 77.70 | 78.73 | 77.00 | 77.07 | -0.77 | -0.99% | 957,500 |
| Sep 25, 2026 | 77.42 | 78.62 | 77.11 | 77.84 | +0.09 | +0.12% | 1,005,700 |
| Sep 24, 2026 | 77.69 | 78.50 | 77.38 | 77.75 | -0.10 | -0.13% | 1,190,000 |
| Sep 23, 2026 | 78.02 | 78.56 | 77.65 | 77.85 | -0.26 | -0.33% | 610,400 |
| Sep 22, 2026 | 78.49 | 78.93 | 77.58 | 78.11 | +0.55 | +0.71% | 889,900 |
| Sep 21, 2026 | 77.64 | 78.28 | 77.19 | 77.56 | -0.20 | -0.26% | 810,500 |
| Sep 18, 2026 | 78.64 | 79.27 | 77.55 | 77.76 | -1.28 | -1.62% | 2,324,500 |
| Sep 17, 2026 | 80.79 | 81.46 | 78.99 | 79.04 | -1.65 | -2.04% | 909,700 |
| Sep 16, 2026 | 81.07 | 81.83 | 80.01 | 80.69 | -0.51 | -0.63% | 911,700 |
| Sep 15, 2026 | 80.66 | 81.72 | 80.21 | 81.20 | -0.08 | -0.10% | 924,900 |
| Sep 14, 2026 | 83.05 | 83.35 | 81.07 | 81.28 | -0.93 | -1.13% | 984,300 |
| Sep 11, 2026 | 80.54 | 82.46 | 80.39 | 82.21 | +2.48 | +3.11% | 1,191,700 |
| Sep 10, 2026 | 80.35 | 81.28 | 79.48 | 79.73 | +0.04 | +0.05% | 815,100 |
| Sep 9, 2026 | 80.62 | 80.71 | 78.93 | 79.69 | -1.30 | -1.61% | 619,200 |
| Sep 8, 2026 | 81.22 | 82.19 | 80.93 | 80.99 | -1.22 | -1.48% | 850,300 |
| Sep 4, 2026 | 81.78 | 82.83 | 81.67 | 82.21 | -0.57 | -0.69% | 894,100 |
| Sep 3, 2026 | 81.49 | 82.97 | 80.75 | 82.78 | +1.69 | +2.08% | 654,500 |
| Sep 2, 2026 | 81.72 | 81.75 | 80.76 | 81.09 | -0.34 | -0.42% | 528,500 |
| Sep 1, 2026 | 82.12 | 83.03 | 81.35 | 81.43 | -0.21 | -0.26% | 700,400 |
| Aug 31, 2026 | 83.48 | 83.49 | 81.57 | 81.64 | -1.72 | -2.06% | 657,100 |
| Aug 28, 2026 | 83.54 | 84.01 | 83.16 | 83.36 | -0.11 | -0.13% | 634,700 |
| Aug 27, 2026 | 84.48 | 84.74 | 83.45 | 83.47 | -1.91 | -2.24% | 736,900 |
| Aug 26, 2026 | 84.38 | 86.17 | 84.38 | 85.38 | +0.93 | +1.10% | 659,000 |
| Aug 25, 2026 | 83.38 | 84.50 | 83.35 | 84.45 | +0.22 | +0.26% | 625,000 |
| Aug 24, 2026 | 83.42 | 84.77 | 83.39 | 84.23 | +0.94 | +1.13% | 642,000 |
| Aug 21, 2026 | 83.75 | 83.90 | 83.06 | 83.29 | -0.08 | -0.10% | 579,700 |
| Aug 20, 2026 | 82.78 | 84.04 | 82.40 | 83.37 | +0.16 | +0.19% | 632,900 |
| Aug 19, 2026 | 82.94 | 83.91 | 82.33 | 83.21 | +0.85 | +1.03% | 635,800 |
| Aug 18, 2026 | 83.45 | 84.33 | 82.34 | 82.36 | -0.17 | -0.21% | 704,800 |
| Aug 17, 2026 | 83.58 | 84.28 | 82.52 | 82.53 | -1.70 | -2.02% | 730,600 |
| Aug 14, 2026 | 83.12 | 84.34 | 83.12 | 84.23 | +1.11 | +1.34% | 644,800 |
65 days, newest first. Daily bars as drawn on the SCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.