Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
81.55
-0.17 (-0.21%)
Mar 6, 2026, 4:00 PM EST - Market closed
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.91 | 82.00 | 80.17 | 81.55 | 81.55 | -0.21% | 712,867 |
| Mar 5, 2026 | 81.47 | 82.21 | 80.62 | 81.72 | 81.72 | -0.35% | 948,951 |
| Mar 4, 2026 | 84.96 | 84.96 | 81.80 | 82.01 | 82.01 | -3.99% | 1,138,205 |
| Mar 3, 2026 | 85.27 | 86.06 | 83.91 | 85.42 | 85.42 | -0.27% | 1,643,338 |
| Mar 2, 2026 | 83.94 | 86.12 | 83.37 | 85.65 | 85.65 | 1.75% | 1,240,715 |
| Feb 27, 2026 | 83.12 | 84.45 | 82.81 | 84.18 | 84.18 | 0.87% | 1,270,882 |
| Feb 26, 2026 | 81.60 | 83.63 | 80.74 | 83.45 | 83.45 | 3.34% | 886,601 |
| Feb 25, 2026 | 80.38 | 80.79 | 79.10 | 80.75 | 80.75 | 0.16% | 1,240,747 |
| Feb 24, 2026 | 79.64 | 80.78 | 79.64 | 80.62 | 80.62 | 1.47% | 855,673 |
| Feb 23, 2026 | 79.00 | 80.01 | 78.44 | 79.45 | 79.45 | 0.32% | 780,429 |
| Feb 20, 2026 | 80.98 | 80.98 | 79.00 | 79.20 | 79.20 | -1.86% | 1,155,436 |
| Feb 19, 2026 | 80.16 | 80.72 | 79.15 | 80.70 | 80.70 | 0.70% | 891,152 |
| Feb 18, 2026 | 80.19 | 80.98 | 79.18 | 80.14 | 80.14 | -0.41% | 1,346,193 |
| Feb 17, 2026 | 79.39 | 80.94 | 79.23 | 80.47 | 80.47 | 1.02% | 1,192,444 |
| Feb 13, 2026 | 77.11 | 81.06 | 76.02 | 79.66 | 79.66 | 1.18% | 1,711,460 |
| Feb 12, 2026 | 82.06 | 82.06 | 75.86 | 78.73 | 78.73 | -6.73% | 3,419,289 |
| Feb 11, 2026 | 84.26 | 84.60 | 82.85 | 84.41 | 84.41 | 1.22% | 1,324,464 |
| Feb 10, 2026 | 83.88 | 84.79 | 83.35 | 83.39 | 83.39 | -0.90% | 1,481,159 |
| Feb 9, 2026 | 85.25 | 86.02 | 83.84 | 84.15 | 84.15 | -1.13% | 1,076,227 |
| Feb 6, 2026 | 85.64 | 86.67 | 85.09 | 85.11 | 85.11 | -0.32% | 1,370,757 |
| Feb 5, 2026 | 83.95 | 85.45 | 83.90 | 85.38 | 85.38 | 2.01% | 835,215 |
| Feb 4, 2026 | 81.24 | 84.06 | 81.24 | 83.70 | 83.70 | 3.40% | 1,126,174 |
| Feb 3, 2026 | 79.96 | 81.79 | 79.96 | 80.95 | 80.95 | 0.46% | 922,815 |
| Feb 2, 2026 | 80.64 | 81.27 | 79.55 | 80.58 | 80.58 | 0.19% | 1,114,163 |
| Jan 30, 2026 | 79.58 | 80.48 | 78.49 | 80.43 | 80.43 | 0.79% | 1,252,780 |
| Jan 29, 2026 | 79.79 | 80.38 | 79.25 | 79.80 | 79.80 | -0.03% | 1,197,062 |
| Jan 28, 2026 | 80.44 | 81.07 | 79.69 | 79.82 | 79.82 | -0.57% | 1,162,629 |
| Jan 27, 2026 | 80.40 | 81.06 | 80.13 | 80.28 | 80.28 | -0.46% | 902,147 |
| Jan 26, 2026 | 81.17 | 81.71 | 79.91 | 80.65 | 80.65 | -0.65% | 640,493 |
| Jan 23, 2026 | 80.64 | 81.22 | 80.36 | 81.18 | 81.18 | 0.22% | 570,919 |
| Jan 22, 2026 | 81.71 | 82.50 | 80.87 | 81.00 | 81.00 | -0.87% | 644,820 |
| Jan 21, 2026 | 82.62 | 82.86 | 80.76 | 81.71 | 81.71 | -0.78% | 1,398,378 |
| Jan 20, 2026 | 83.09 | 83.37 | 81.66 | 82.35 | 82.35 | -0.75% | 908,684 |
| Jan 16, 2026 | 81.77 | 82.99 | 81.55 | 82.97 | 82.97 | 1.06% | 649,065 |
| Jan 15, 2026 | 80.88 | 82.50 | 80.87 | 82.10 | 82.10 | 1.92% | 999,352 |
| Jan 14, 2026 | 79.80 | 80.79 | 79.74 | 80.55 | 80.55 | 0.86% | 1,488,348 |
| Jan 13, 2026 | 80.06 | 80.64 | 79.36 | 79.86 | 79.86 | -1.32% | 1,299,440 |
| Jan 12, 2026 | 80.91 | 80.96 | 80.22 | 80.93 | 80.93 | 0.15% | 803,400 |
| Jan 9, 2026 | 79.33 | 81.07 | 79.33 | 80.81 | 80.81 | 1.65% | 914,227 |
| Jan 8, 2026 | 78.86 | 79.95 | 78.86 | 79.50 | 79.50 | 0.39% | 654,955 |
| Jan 7, 2026 | 79.79 | 79.88 | 78.38 | 79.19 | 79.19 | -0.38% | 541,294 |
| Jan 6, 2026 | 78.11 | 79.72 | 78.11 | 79.49 | 79.49 | 1.47% | 826,945 |
| Jan 5, 2026 | 76.54 | 79.16 | 76.51 | 78.34 | 78.34 | 1.48% | 948,591 |
| Jan 2, 2026 | 77.61 | 78.58 | 77.00 | 77.20 | 77.20 | -0.99% | 1,032,674 |
| Dec 31, 2025 | 78.20 | 78.77 | 77.84 | 77.97 | 77.97 | -0.38% | 597,329 |
| Dec 30, 2025 | 77.83 | 78.30 | 77.47 | 78.27 | 78.27 | 0.36% | 400,230 |
| Dec 29, 2025 | 78.01 | 78.20 | 77.33 | 77.99 | 77.99 | 0.04% | 495,686 |
| Dec 26, 2025 | 78.48 | 78.65 | 77.58 | 77.96 | 77.96 | -0.45% | 349,452 |
| Dec 24, 2025 | 78.54 | 78.62 | 78.02 | 78.31 | 78.31 | -0.05% | 259,209 |
| Dec 23, 2025 | 78.82 | 79.28 | 78.23 | 78.35 | 78.35 | -0.48% | 672,445 |
| Dec 22, 2025 | 77.80 | 79.37 | 77.77 | 78.73 | 78.73 | 0.69% | 663,189 |
| Dec 19, 2025 | 78.08 | 78.43 | 77.88 | 78.19 | 78.19 | 0.06% | 1,424,362 |
| Dec 18, 2025 | 78.53 | 79.19 | 78.00 | 78.14 | 78.14 | -0.46% | 795,750 |
| Dec 17, 2025 | 78.19 | 80.19 | 78.19 | 78.50 | 78.50 | 0.14% | 1,029,274 |
| Dec 16, 2025 | 78.43 | 78.90 | 77.46 | 78.39 | 78.39 | 0.26% | 914,068 |
| Dec 15, 2025 | 78.68 | 79.16 | 77.19 | 78.19 | 78.19 | -0.81% | 1,271,931 |
| Dec 12, 2025 | 79.83 | 80.15 | 78.60 | 78.83 | 78.49 | -0.58% | 1,101,273 |
| Dec 11, 2025 | 77.54 | 79.56 | 77.19 | 79.29 | 78.95 | 2.84% | 812,052 |
| Dec 10, 2025 | 77.02 | 77.54 | 76.67 | 77.10 | 76.77 | 0.14% | 1,072,030 |
| Dec 9, 2025 | 77.10 | 78.01 | 76.93 | 76.99 | 76.66 | -0.18% | 895,191 |
| Dec 8, 2025 | 76.29 | 78.81 | 75.91 | 77.13 | 76.80 | 1.62% | 1,413,399 |
| Dec 5, 2025 | 75.63 | 76.23 | 75.34 | 75.90 | 75.57 | -0.16% | 1,014,160 |
| Dec 4, 2025 | 76.24 | 76.79 | 75.91 | 76.02 | 75.69 | -0.81% | 928,368 |
| Dec 3, 2025 | 77.92 | 78.34 | 76.45 | 76.64 | 76.31 | -1.62% | 676,711 |
| Dec 2, 2025 | 78.91 | 79.36 | 77.72 | 77.90 | 77.56 | -0.99% | 893,570 |
| Dec 1, 2025 | 79.14 | 79.81 | 78.50 | 78.68 | 78.34 | -0.94% | 1,136,369 |
| Nov 28, 2025 | 78.91 | 79.76 | 78.69 | 79.43 | 79.09 | 0.51% | 419,727 |
| Nov 26, 2025 | 78.22 | 79.58 | 78.22 | 79.03 | 78.69 | 0.87% | 648,765 |
| Nov 25, 2025 | 78.15 | 78.55 | 77.58 | 78.35 | 78.01 | 0.60% | 782,526 |
| Nov 24, 2025 | 79.38 | 79.57 | 76.64 | 77.88 | 77.54 | -2.49% | 1,321,463 |
| Nov 21, 2025 | 79.01 | 80.79 | 78.35 | 79.87 | 79.53 | 1.76% | 787,545 |
| Nov 20, 2025 | 78.90 | 79.44 | 78.40 | 78.49 | 78.15 | -0.68% | 835,177 |
| Nov 19, 2025 | 79.28 | 79.93 | 78.69 | 79.03 | 78.69 | -0.77% | 765,327 |
| Nov 18, 2025 | 78.94 | 79.70 | 78.54 | 79.64 | 79.30 | 0.80% | 787,368 |
| Nov 17, 2025 | 79.29 | 79.65 | 78.75 | 79.01 | 78.67 | -0.83% | 1,227,733 |
| Nov 14, 2025 | 80.14 | 80.64 | 79.10 | 79.67 | 79.33 | -0.23% | 662,852 |
| Nov 13, 2025 | 80.44 | 80.94 | 79.58 | 79.85 | 79.51 | -0.47% | 527,118 |
| Nov 12, 2025 | 80.45 | 81.25 | 80.18 | 80.23 | 79.88 | -0.63% | 624,754 |
| Nov 11, 2025 | 80.44 | 81.08 | 80.04 | 80.74 | 80.39 | 0.76% | 611,937 |
| Nov 10, 2025 | 80.08 | 80.32 | 79.16 | 80.13 | 79.78 | -0.57% | 867,755 |
| Nov 7, 2025 | 80.70 | 80.83 | 80.04 | 80.59 | 80.24 | 0.42% | 784,992 |
| Nov 6, 2025 | 81.49 | 82.01 | 79.96 | 80.25 | 79.90 | -1.62% | 1,155,211 |
| Nov 5, 2025 | 81.51 | 82.52 | 80.79 | 81.57 | 81.22 | -0.06% | 1,238,866 |
| Nov 4, 2025 | 81.64 | 82.31 | 81.28 | 81.62 | 81.27 | 0.23% | 913,232 |
| Nov 3, 2025 | 82.88 | 83.53 | 79.79 | 81.43 | 81.08 | -2.49% | 1,479,190 |
| Oct 31, 2025 | 83.75 | 84.34 | 82.21 | 83.51 | 83.15 | -0.31% | 1,772,532 |
| Oct 30, 2025 | 77.81 | 84.69 | 77.81 | 83.77 | 83.41 | 4.59% | 1,450,717 |
| Oct 29, 2025 | 80.34 | 80.59 | 79.70 | 80.09 | 79.74 | -0.93% | 1,399,709 |
| Oct 28, 2025 | 81.81 | 82.05 | 80.84 | 80.84 | 80.49 | -1.59% | 1,082,907 |
| Oct 27, 2025 | 81.47 | 82.22 | 81.27 | 82.15 | 81.80 | 0.59% | 791,977 |
| Oct 24, 2025 | 81.51 | 81.80 | 80.96 | 81.67 | 81.32 | 0.46% | 588,188 |
| Oct 23, 2025 | 82.20 | 82.46 | 80.93 | 81.30 | 80.95 | -1.11% | 722,091 |
| Oct 22, 2025 | 82.96 | 83.29 | 82.04 | 82.21 | 81.86 | -0.71% | 722,635 |
| Oct 21, 2025 | 81.86 | 83.54 | 81.55 | 82.80 | 82.44 | 1.33% | 997,460 |
| Oct 20, 2025 | 82.39 | 82.47 | 81.07 | 81.71 | 81.36 | -0.70% | 829,824 |
| Oct 17, 2025 | 81.73 | 82.49 | 81.42 | 82.29 | 81.94 | 1.14% | 810,558 |
| Oct 16, 2025 | 82.55 | 82.55 | 80.96 | 81.36 | 81.01 | -1.06% | 789,282 |
| Oct 15, 2025 | 81.94 | 82.46 | 81.72 | 82.23 | 81.88 | 0.28% | 945,278 |
| Oct 14, 2025 | 81.10 | 82.23 | 80.79 | 82.00 | 81.65 | 0.80% | 743,531 |
| Oct 13, 2025 | 80.96 | 83.04 | 80.76 | 81.35 | 81.00 | 0.64% | 1,068,264 |