Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
86.35
+0.05 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
86.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.01 | 87.53 | 85.93 | 86.35 | 86.35 | 0.06% | 1,407,074 |
| Apr 27, 2026 | 88.02 | 88.67 | 86.28 | 86.30 | 86.30 | -1.63% | 1,472,428 |
| Apr 24, 2026 | 86.74 | 88.40 | 86.05 | 87.73 | 87.73 | 1.57% | 1,693,314 |
| Apr 23, 2026 | 84.95 | 86.42 | 84.74 | 86.37 | 86.37 | 2.06% | 1,818,483 |
| Apr 22, 2026 | 83.89 | 85.08 | 82.84 | 84.63 | 84.63 | 1.10% | 1,624,195 |
| Apr 21, 2026 | 83.48 | 83.92 | 82.40 | 83.71 | 83.71 | 0.36% | 983,765 |
| Apr 20, 2026 | 82.96 | 83.88 | 82.71 | 83.41 | 83.41 | 0.52% | 797,958 |
| Apr 17, 2026 | 82.90 | 83.21 | 82.26 | 82.98 | 82.98 | -0.06% | 1,144,749 |
| Apr 16, 2026 | 80.86 | 83.16 | 80.52 | 83.03 | 83.03 | 3.04% | 1,241,662 |
| Apr 15, 2026 | 81.80 | 82.04 | 80.25 | 80.58 | 80.58 | -1.85% | 1,286,194 |
| Apr 14, 2026 | 81.76 | 82.26 | 81.29 | 82.10 | 82.10 | -0.23% | 704,712 |
| Apr 13, 2026 | 81.50 | 82.30 | 80.77 | 82.29 | 82.29 | 0.91% | 638,892 |
| Apr 10, 2026 | 83.13 | 83.45 | 81.36 | 81.55 | 81.55 | -2.22% | 675,529 |
| Apr 9, 2026 | 83.08 | 84.14 | 83.06 | 83.40 | 83.40 | -0.07% | 775,412 |
| Apr 8, 2026 | 82.80 | 83.79 | 82.35 | 83.46 | 83.46 | 0.60% | 1,099,521 |
| Apr 7, 2026 | 82.56 | 83.21 | 81.74 | 82.96 | 82.96 | 0.44% | 912,178 |
| Apr 6, 2026 | 84.36 | 84.36 | 82.36 | 82.60 | 82.60 | -2.56% | 977,760 |
| Apr 2, 2026 | 83.35 | 84.93 | 82.95 | 84.77 | 84.77 | 2.31% | 1,266,726 |
| Apr 1, 2026 | 82.57 | 83.68 | 82.11 | 82.86 | 82.86 | 0.42% | 1,111,678 |
| Mar 31, 2026 | 82.22 | 83.42 | 81.49 | 82.51 | 82.51 | 1.19% | 1,219,093 |
| Mar 30, 2026 | 81.98 | 82.50 | 80.79 | 81.54 | 81.54 | -0.04% | 950,082 |
| Mar 27, 2026 | 81.57 | 82.17 | 80.96 | 81.57 | 81.57 | -0.33% | 1,701,143 |
| Mar 26, 2026 | 78.65 | 83.12 | 78.65 | 81.84 | 81.84 | 3.87% | 2,023,194 |
| Mar 25, 2026 | 77.86 | 78.93 | 77.21 | 78.79 | 78.79 | 1.69% | 1,076,143 |
| Mar 24, 2026 | 76.31 | 77.80 | 75.50 | 77.48 | 77.48 | 1.27% | 973,075 |
| Mar 23, 2026 | 76.60 | 77.66 | 76.21 | 76.51 | 76.51 | 1.43% | 1,086,176 |
| Mar 20, 2026 | 75.55 | 76.24 | 74.99 | 75.43 | 75.43 | -0.55% | 2,070,738 |
| Mar 19, 2026 | 76.77 | 77.71 | 75.72 | 75.85 | 75.85 | -1.43% | 948,090 |
| Mar 18, 2026 | 78.90 | 79.21 | 76.92 | 76.95 | 76.95 | -3.05% | 1,126,564 |
| Mar 17, 2026 | 79.81 | 80.15 | 79.10 | 79.37 | 79.37 | -0.13% | 1,063,739 |
| Mar 16, 2026 | 80.02 | 80.23 | 78.94 | 79.47 | 79.47 | -0.05% | 1,383,685 |
| Mar 13, 2026 | 78.59 | 79.69 | 77.40 | 79.51 | 79.51 | 1.18% | 1,319,546 |
| Mar 12, 2026 | 79.18 | 79.96 | 78.48 | 78.58 | 78.24 | -1.08% | 1,070,004 |
| Mar 11, 2026 | 78.89 | 79.61 | 77.99 | 79.44 | 79.10 | 0.09% | 1,116,106 |
| Mar 10, 2026 | 80.43 | 80.77 | 79.11 | 79.37 | 79.03 | -1.61% | 948,931 |
| Mar 9, 2026 | 80.91 | 81.70 | 77.80 | 80.67 | 80.32 | -1.08% | 1,205,288 |
| Mar 6, 2026 | 81.91 | 82.00 | 80.17 | 81.55 | 81.20 | -0.21% | 712,907 |
| Mar 5, 2026 | 81.47 | 82.21 | 80.62 | 81.72 | 81.37 | -0.35% | 948,951 |
| Mar 4, 2026 | 84.96 | 84.96 | 81.80 | 82.01 | 81.66 | -3.99% | 1,138,304 |
| Mar 3, 2026 | 85.27 | 86.06 | 83.91 | 85.42 | 85.05 | -0.27% | 1,643,338 |
| Mar 2, 2026 | 83.94 | 86.12 | 83.37 | 85.65 | 85.28 | 1.75% | 1,334,115 |
| Feb 27, 2026 | 83.12 | 84.45 | 82.81 | 84.18 | 83.82 | 0.87% | 1,368,130 |
| Feb 26, 2026 | 81.60 | 83.63 | 80.74 | 83.45 | 83.09 | 3.34% | 886,646 |
| Feb 25, 2026 | 80.38 | 80.79 | 79.10 | 80.75 | 80.40 | 0.16% | 1,240,747 |
| Feb 24, 2026 | 79.64 | 80.78 | 79.64 | 80.62 | 80.27 | 1.47% | 938,416 |
| Feb 23, 2026 | 79.00 | 80.01 | 78.44 | 79.45 | 79.11 | 0.32% | 780,433 |
| Feb 20, 2026 | 80.98 | 80.98 | 79.00 | 79.20 | 78.86 | -1.86% | 1,247,397 |
| Feb 19, 2026 | 80.16 | 80.72 | 79.15 | 80.70 | 80.35 | 0.70% | 891,153 |
| Feb 18, 2026 | 80.19 | 80.98 | 79.18 | 80.14 | 79.79 | -0.41% | 1,346,258 |
| Feb 17, 2026 | 79.39 | 80.94 | 79.23 | 80.47 | 80.12 | 1.02% | 1,192,444 |
| Feb 13, 2026 | 77.11 | 81.06 | 76.02 | 79.66 | 79.32 | 1.18% | 1,752,692 |
| Feb 12, 2026 | 82.06 | 82.06 | 75.86 | 78.73 | 78.39 | -6.73% | 3,419,294 |
| Feb 11, 2026 | 84.26 | 84.60 | 82.85 | 84.41 | 84.04 | 1.22% | 1,326,472 |
| Feb 10, 2026 | 83.88 | 84.79 | 83.35 | 83.39 | 83.03 | -0.90% | 1,481,187 |
| Feb 9, 2026 | 85.25 | 86.02 | 83.84 | 84.15 | 83.79 | -1.13% | 1,076,346 |
| Feb 6, 2026 | 85.64 | 86.67 | 85.09 | 85.11 | 84.74 | -0.32% | 1,370,757 |
| Feb 5, 2026 | 83.95 | 85.45 | 83.90 | 85.38 | 85.01 | 2.01% | 835,373 |
| Feb 4, 2026 | 81.24 | 84.06 | 81.24 | 83.70 | 83.34 | 3.40% | 1,126,348 |
| Feb 3, 2026 | 79.96 | 81.79 | 79.96 | 80.95 | 80.60 | 0.46% | 922,854 |
| Feb 2, 2026 | 80.64 | 81.27 | 79.55 | 80.58 | 80.23 | 0.19% | 1,114,184 |
| Jan 30, 2026 | 79.58 | 80.48 | 78.49 | 80.43 | 80.08 | 0.79% | 1,591,149 |
| Jan 29, 2026 | 79.79 | 80.38 | 79.25 | 79.80 | 79.45 | -0.03% | 1,197,078 |
| Jan 28, 2026 | 80.44 | 81.07 | 79.69 | 79.82 | 79.47 | -0.57% | 1,162,629 |
| Jan 27, 2026 | 80.40 | 81.06 | 80.13 | 80.28 | 79.93 | -0.46% | 902,147 |
| Jan 26, 2026 | 81.17 | 81.71 | 79.91 | 80.65 | 80.30 | -0.65% | 640,493 |
| Jan 23, 2026 | 80.64 | 81.22 | 80.36 | 81.18 | 80.83 | 0.22% | 571,076 |
| Jan 22, 2026 | 81.71 | 82.50 | 80.87 | 81.00 | 80.65 | -0.87% | 644,890 |
| Jan 21, 2026 | 82.62 | 82.86 | 80.76 | 81.71 | 81.36 | -0.78% | 1,398,378 |
| Jan 20, 2026 | 83.09 | 83.37 | 81.66 | 82.35 | 81.99 | -0.75% | 908,901 |
| Jan 16, 2026 | 81.77 | 82.99 | 81.55 | 82.97 | 82.61 | 1.06% | 670,878 |
| Jan 15, 2026 | 80.88 | 82.50 | 80.87 | 82.10 | 81.74 | 1.92% | 999,353 |
| Jan 14, 2026 | 79.80 | 80.79 | 79.74 | 80.55 | 80.20 | 0.86% | 1,489,853 |
| Jan 13, 2026 | 80.06 | 80.64 | 79.36 | 79.86 | 79.51 | -1.32% | 1,299,482 |
| Jan 12, 2026 | 80.91 | 80.96 | 80.22 | 80.93 | 80.58 | 0.15% | 803,415 |
| Jan 9, 2026 | 79.33 | 81.07 | 79.33 | 80.81 | 80.46 | 1.65% | 914,227 |
| Jan 8, 2026 | 78.86 | 79.95 | 78.86 | 79.50 | 79.16 | 0.39% | 654,955 |
| Jan 7, 2026 | 79.79 | 79.88 | 78.38 | 79.19 | 78.85 | -0.38% | 541,301 |
| Jan 6, 2026 | 78.11 | 79.72 | 78.11 | 79.49 | 79.15 | 1.47% | 826,945 |
| Jan 5, 2026 | 76.54 | 79.16 | 76.51 | 78.34 | 78.00 | 1.48% | 959,460 |
| Jan 2, 2026 | 77.61 | 78.58 | 77.00 | 77.20 | 76.87 | -0.99% | 1,042,035 |
| Dec 31, 2025 | 78.20 | 78.77 | 77.84 | 77.97 | 77.63 | -0.38% | 598,307 |
| Dec 30, 2025 | 77.83 | 78.30 | 77.47 | 78.27 | 77.93 | 0.36% | 401,373 |
| Dec 29, 2025 | 78.01 | 78.20 | 77.33 | 77.99 | 77.65 | 0.04% | 496,599 |
| Dec 26, 2025 | 78.48 | 78.65 | 77.58 | 77.96 | 77.62 | -0.45% | 350,546 |
| Dec 24, 2025 | 78.54 | 78.62 | 78.02 | 78.31 | 77.97 | -0.05% | 262,952 |
| Dec 23, 2025 | 78.82 | 79.28 | 78.23 | 78.35 | 78.01 | -0.48% | 687,217 |
| Dec 22, 2025 | 77.80 | 79.37 | 77.77 | 78.73 | 78.39 | 0.69% | 668,517 |
| Dec 19, 2025 | 78.08 | 78.43 | 77.88 | 78.19 | 77.85 | 0.06% | 1,570,221 |
| Dec 18, 2025 | 78.53 | 79.19 | 78.00 | 78.14 | 77.80 | -0.46% | 795,750 |
| Dec 17, 2025 | 78.19 | 80.19 | 78.19 | 78.50 | 78.16 | 0.14% | 1,029,274 |
| Dec 16, 2025 | 78.43 | 78.90 | 77.46 | 78.39 | 78.05 | 0.26% | 914,068 |
| Dec 15, 2025 | 78.68 | 79.16 | 77.19 | 78.19 | 77.85 | -0.81% | 1,271,931 |
| Dec 12, 2025 | 79.83 | 80.15 | 78.60 | 78.83 | 78.15 | -0.58% | 1,101,273 |
| Dec 11, 2025 | 77.54 | 79.56 | 77.19 | 79.29 | 78.61 | 2.84% | 812,052 |
| Dec 10, 2025 | 77.02 | 77.54 | 76.67 | 77.10 | 76.44 | 0.14% | 1,072,030 |
| Dec 9, 2025 | 77.10 | 78.01 | 76.93 | 76.99 | 76.33 | -0.18% | 895,191 |
| Dec 8, 2025 | 76.29 | 78.81 | 75.91 | 77.13 | 76.47 | 1.62% | 1,413,399 |
| Dec 5, 2025 | 75.63 | 76.23 | 75.34 | 75.90 | 75.25 | -0.16% | 1,014,160 |
| Dec 4, 2025 | 76.24 | 76.79 | 75.91 | 76.02 | 75.36 | -0.81% | 928,368 |
| Dec 3, 2025 | 77.92 | 78.34 | 76.45 | 76.64 | 75.98 | -1.62% | 676,711 |