Service Corporation International (SCI)
NYSE: SCI · Real-Time Price · USD
75.78
+3.10 (4.27%)
At close: Jun 26, 2026, 4:00 PM EDT
76.00
+0.22 (0.29%)
After-hours: Jun 26, 2026, 7:43 PM EDT
SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.22 | 76.13 | 72.82 | 75.78 | 75.78 | 4.27% | 3,470,594 |
| Jun 25, 2026 | 73.57 | 74.24 | 72.30 | 72.68 | 72.68 | -1.84% | 1,685,978 |
| Jun 24, 2026 | 73.83 | 74.54 | 73.43 | 74.04 | 74.04 | 0.19% | 1,315,857 |
| Jun 23, 2026 | 73.91 | 74.21 | 72.80 | 73.90 | 73.90 | 1.01% | 1,863,009 |
| Jun 22, 2026 | 72.01 | 73.82 | 71.66 | 73.16 | 73.16 | 0.74% | 1,467,396 |
| Jun 18, 2026 | 72.14 | 72.96 | 71.91 | 72.62 | 72.62 | 0.07% | 2,213,570 |
| Jun 17, 2026 | 73.85 | 74.42 | 72.44 | 72.57 | 72.57 | -2.70% | 1,858,432 |
| Jun 16, 2026 | 74.86 | 75.06 | 73.94 | 74.58 | 74.58 | 0.84% | 1,171,082 |
| Jun 15, 2026 | 76.03 | 76.43 | 73.91 | 73.96 | 73.96 | -3.40% | 1,694,606 |
| Jun 12, 2026 | 74.40 | 78.04 | 73.69 | 76.92 | 76.56 | 4.34% | 2,095,660 |
| Jun 11, 2026 | 73.93 | 74.03 | 71.91 | 73.72 | 73.37 | -0.16% | 2,239,685 |
| Jun 10, 2026 | 72.66 | 74.50 | 72.02 | 73.84 | 73.49 | 2.71% | 2,319,803 |
| Jun 9, 2026 | 71.07 | 71.90 | 70.59 | 71.89 | 71.55 | 0.84% | 1,369,652 |
| Jun 8, 2026 | 69.57 | 71.35 | 69.23 | 71.29 | 70.96 | 2.31% | 1,910,774 |
| Jun 5, 2026 | 70.33 | 71.40 | 69.55 | 69.68 | 69.35 | -0.19% | 4,035,205 |
| Jun 4, 2026 | 69.78 | 70.98 | 69.29 | 69.81 | 69.48 | 1.51% | 3,261,747 |
| Jun 3, 2026 | 70.92 | 71.11 | 68.41 | 68.77 | 68.45 | -3.15% | 2,748,054 |
| Jun 2, 2026 | 72.91 | 73.22 | 70.90 | 71.01 | 70.68 | -2.90% | 1,662,341 |
| Jun 1, 2026 | 75.01 | 75.36 | 73.04 | 73.13 | 72.79 | -2.74% | 1,325,198 |
| May 29, 2026 | 76.02 | 76.50 | 75.12 | 75.19 | 74.84 | -1.44% | 1,155,276 |
| May 28, 2026 | 76.91 | 77.62 | 76.14 | 76.29 | 75.93 | -0.92% | 1,278,525 |
| May 27, 2026 | 76.64 | 77.37 | 76.46 | 77.00 | 76.64 | 0.44% | 1,264,228 |
| May 26, 2026 | 76.60 | 76.94 | 76.00 | 76.66 | 76.30 | -0.94% | 1,450,188 |
| May 22, 2026 | 76.91 | 77.47 | 76.01 | 77.39 | 77.03 | 0.86% | 1,263,560 |
| May 21, 2026 | 76.95 | 77.36 | 75.52 | 76.73 | 76.37 | -1.04% | 995,740 |
| May 20, 2026 | 77.44 | 77.87 | 76.32 | 77.54 | 77.18 | -0.41% | 719,482 |
| May 19, 2026 | 78.84 | 79.70 | 77.71 | 77.86 | 77.50 | -1.19% | 1,139,003 |
| May 18, 2026 | 78.03 | 79.29 | 78.03 | 78.80 | 78.43 | 1.36% | 836,997 |
| May 15, 2026 | 78.93 | 78.98 | 77.07 | 77.74 | 77.38 | -0.69% | 1,025,886 |
| May 14, 2026 | 77.53 | 78.32 | 77.18 | 78.28 | 77.91 | 1.07% | 817,660 |
| May 13, 2026 | 77.35 | 77.99 | 76.71 | 77.45 | 77.09 | -0.30% | 1,324,578 |
| May 12, 2026 | 77.78 | 78.39 | 76.43 | 77.68 | 77.32 | 0.39% | 1,466,183 |
| May 11, 2026 | 78.00 | 78.31 | 76.96 | 77.38 | 77.02 | -0.44% | 862,764 |
| May 8, 2026 | 78.73 | 79.20 | 77.55 | 77.72 | 77.36 | -0.97% | 1,092,540 |
| May 7, 2026 | 77.93 | 79.20 | 76.77 | 78.48 | 78.11 | 0.05% | 1,498,826 |
| May 6, 2026 | 80.04 | 80.69 | 77.89 | 78.44 | 78.07 | -1.32% | 1,611,982 |
| May 5, 2026 | 78.11 | 80.41 | 77.15 | 79.49 | 79.12 | 1.06% | 2,173,174 |
| May 4, 2026 | 78.92 | 80.72 | 78.50 | 78.66 | 78.29 | -1.40% | 1,572,165 |
| May 1, 2026 | 80.81 | 82.50 | 78.46 | 79.78 | 79.41 | -1.54% | 1,768,048 |
| Apr 30, 2026 | 86.66 | 86.92 | 80.93 | 81.03 | 80.65 | -6.20% | 1,820,649 |
| Apr 29, 2026 | 86.55 | 86.67 | 84.75 | 86.39 | 85.99 | 0.05% | 1,517,393 |
| Apr 28, 2026 | 87.01 | 87.53 | 85.93 | 86.35 | 85.95 | 0.06% | 1,407,074 |
| Apr 27, 2026 | 88.02 | 88.67 | 86.28 | 86.30 | 85.90 | -1.63% | 1,472,587 |
| Apr 24, 2026 | 86.74 | 88.40 | 86.05 | 87.73 | 87.32 | 1.57% | 1,765,418 |
| Apr 23, 2026 | 84.95 | 86.42 | 84.74 | 86.37 | 85.97 | 2.06% | 1,818,483 |
| Apr 22, 2026 | 83.89 | 85.08 | 82.84 | 84.63 | 84.23 | 1.10% | 1,631,254 |
| Apr 21, 2026 | 83.48 | 83.92 | 82.40 | 83.71 | 83.32 | 0.36% | 983,767 |
| Apr 20, 2026 | 82.96 | 83.88 | 82.71 | 83.41 | 83.02 | 0.52% | 797,958 |
| Apr 17, 2026 | 82.90 | 83.21 | 82.26 | 82.98 | 82.59 | -0.06% | 1,145,346 |
| Apr 16, 2026 | 80.86 | 83.16 | 80.52 | 83.03 | 82.64 | 3.04% | 1,241,713 |
| Apr 15, 2026 | 81.80 | 82.04 | 80.25 | 80.58 | 80.20 | -1.85% | 1,286,218 |
| Apr 14, 2026 | 81.76 | 82.26 | 81.29 | 82.10 | 81.72 | -0.23% | 705,913 |
| Apr 13, 2026 | 81.50 | 82.30 | 80.77 | 82.29 | 81.90 | 0.91% | 638,897 |
| Apr 10, 2026 | 83.13 | 83.45 | 81.36 | 81.55 | 81.17 | -2.22% | 675,533 |
| Apr 9, 2026 | 83.08 | 84.14 | 83.06 | 83.40 | 83.01 | -0.07% | 775,450 |
| Apr 8, 2026 | 82.80 | 83.79 | 82.35 | 83.46 | 83.07 | 0.60% | 1,099,532 |
| Apr 7, 2026 | 82.56 | 83.21 | 81.74 | 82.96 | 82.57 | 0.44% | 914,517 |
| Apr 6, 2026 | 84.36 | 84.36 | 82.36 | 82.60 | 82.21 | -2.56% | 978,131 |
| Apr 2, 2026 | 83.35 | 84.93 | 82.95 | 84.77 | 84.37 | 2.31% | 1,267,032 |
| Apr 1, 2026 | 82.57 | 83.68 | 82.11 | 82.86 | 82.47 | 0.42% | 1,111,819 |
| Mar 31, 2026 | 82.22 | 83.42 | 81.49 | 82.51 | 82.12 | 1.19% | 1,219,453 |
| Mar 30, 2026 | 81.98 | 82.50 | 80.79 | 81.54 | 81.16 | -0.04% | 951,373 |
| Mar 27, 2026 | 81.57 | 82.17 | 80.96 | 81.57 | 81.19 | -0.33% | 1,701,143 |
| Mar 26, 2026 | 78.65 | 83.12 | 78.65 | 81.84 | 81.46 | 3.87% | 2,023,260 |
| Mar 25, 2026 | 77.86 | 78.93 | 77.21 | 78.79 | 78.42 | 1.69% | 1,076,145 |
| Mar 24, 2026 | 76.31 | 77.80 | 75.50 | 77.48 | 77.12 | 1.27% | 973,268 |
| Mar 23, 2026 | 76.60 | 77.66 | 76.21 | 76.51 | 76.15 | 1.43% | 1,086,176 |
| Mar 20, 2026 | 75.55 | 76.24 | 74.99 | 75.43 | 75.08 | -0.55% | 2,112,650 |
| Mar 19, 2026 | 76.77 | 77.71 | 75.72 | 75.85 | 75.50 | -1.43% | 948,189 |
| Mar 18, 2026 | 78.90 | 79.21 | 76.92 | 76.95 | 76.59 | -3.05% | 1,126,677 |
| Mar 17, 2026 | 79.81 | 80.15 | 79.10 | 79.37 | 79.00 | -0.13% | 1,064,795 |
| Mar 16, 2026 | 80.02 | 80.23 | 78.94 | 79.47 | 79.10 | -0.05% | 1,384,513 |
| Mar 13, 2026 | 78.59 | 79.69 | 77.40 | 79.51 | 79.14 | 1.62% | 1,319,565 |
| Mar 12, 2026 | 79.18 | 79.96 | 78.48 | 78.58 | 77.87 | -1.08% | 1,070,004 |
| Mar 11, 2026 | 78.89 | 79.61 | 77.99 | 79.44 | 78.73 | 0.09% | 1,116,106 |
| Mar 10, 2026 | 80.43 | 80.77 | 79.11 | 79.37 | 78.66 | -1.61% | 948,931 |
| Mar 9, 2026 | 80.91 | 81.70 | 77.80 | 80.67 | 79.95 | -1.08% | 1,205,288 |
| Mar 6, 2026 | 81.91 | 82.00 | 80.17 | 81.55 | 80.82 | -0.21% | 712,907 |
| Mar 5, 2026 | 81.47 | 82.21 | 80.62 | 81.72 | 80.99 | -0.35% | 948,951 |
| Mar 4, 2026 | 84.96 | 84.96 | 81.80 | 82.01 | 81.27 | -3.99% | 1,138,304 |
| Mar 3, 2026 | 85.27 | 86.06 | 83.91 | 85.42 | 84.65 | -0.27% | 1,643,338 |
| Mar 2, 2026 | 83.94 | 86.12 | 83.37 | 85.65 | 84.88 | 1.75% | 1,334,115 |
| Feb 27, 2026 | 83.12 | 84.45 | 82.81 | 84.18 | 83.42 | 0.87% | 1,368,130 |
| Feb 26, 2026 | 81.60 | 83.63 | 80.74 | 83.45 | 82.70 | 3.34% | 886,646 |
| Feb 25, 2026 | 80.38 | 80.79 | 79.10 | 80.75 | 80.02 | 0.16% | 1,240,747 |
| Feb 24, 2026 | 79.64 | 80.78 | 79.64 | 80.62 | 79.90 | 1.47% | 938,416 |
| Feb 23, 2026 | 79.00 | 80.01 | 78.44 | 79.45 | 78.74 | 0.32% | 780,433 |
| Feb 20, 2026 | 80.98 | 80.98 | 79.00 | 79.20 | 78.49 | -1.86% | 1,247,397 |
| Feb 19, 2026 | 80.16 | 80.72 | 79.15 | 80.70 | 79.97 | 0.70% | 891,153 |
| Feb 18, 2026 | 80.19 | 80.98 | 79.18 | 80.14 | 79.42 | -0.41% | 1,346,258 |
| Feb 17, 2026 | 79.39 | 80.94 | 79.23 | 80.47 | 79.75 | 1.02% | 1,192,444 |
| Feb 13, 2026 | 77.11 | 81.06 | 76.02 | 79.66 | 78.94 | 1.18% | 1,752,692 |
| Feb 12, 2026 | 82.06 | 82.06 | 75.86 | 78.73 | 78.02 | -6.73% | 3,419,294 |
| Feb 11, 2026 | 84.26 | 84.60 | 82.85 | 84.41 | 83.65 | 1.22% | 1,326,472 |
| Feb 10, 2026 | 83.88 | 84.79 | 83.35 | 83.39 | 82.64 | -0.90% | 1,481,187 |
| Feb 9, 2026 | 85.25 | 86.02 | 83.84 | 84.15 | 83.39 | -1.13% | 1,076,346 |
| Feb 6, 2026 | 85.64 | 86.67 | 85.09 | 85.11 | 84.35 | -0.32% | 1,370,757 |
| Feb 5, 2026 | 83.95 | 85.45 | 83.90 | 85.38 | 84.61 | 2.01% | 835,373 |
| Feb 4, 2026 | 81.24 | 84.06 | 81.24 | 83.70 | 82.95 | 3.40% | 1,126,348 |
| Feb 3, 2026 | 79.96 | 81.79 | 79.96 | 80.95 | 80.22 | 0.46% | 922,854 |