Service Corporation International SCI
NYSE · United States · Consumer Services
$76.15-0.68 (-0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.15 | -0.89% | $77.06 | $77.36 | $76.15 | 909.70K |
| 2026-09-29 | $76.83 | -0.31% | $76.61 | $77.97 | $76.51 | 1.40M |
| 2026-09-28 | $77.07 | -0.99% | $77.70 | $78.73 | $77.00 | 957.50K |
| 2026-09-25 | $77.84 | +0.12% | $77.42 | $78.62 | $77.11 | 1.01M |
| 2026-09-24 | $77.75 | -0.13% | $77.69 | $78.50 | $77.38 | 1.19M |
| 2026-09-23 | $77.85 | -0.33% | $78.02 | $78.56 | $77.65 | 610.40K |
| 2026-09-22 | $78.11 | +0.71% | $78.49 | $78.93 | $77.58 | 889.90K |
| 2026-09-21 | $77.56 | -0.26% | $77.64 | $78.28 | $77.19 | 810.50K |
| 2026-09-18 | $77.76 | -1.62% | $78.64 | $79.27 | $77.55 | 2.32M |
| 2026-09-17 | $79.04 | -2.04% | $80.79 | $81.46 | $78.99 | 909.70K |
| 2026-09-16 | $80.69 | -0.63% | $81.07 | $81.83 | $80.01 | 911.70K |
| 2026-09-15 | $81.20 | -0.10% | $80.66 | $81.72 | $80.21 | 924.90K |
| 2026-09-14 | $81.28 | -1.13% | $83.05 | $83.35 | $81.07 | 984.30K |
| 2026-09-11 | $82.21 | +3.11% | $80.54 | $82.46 | $80.39 | 1.19M |
| 2026-09-10 | $79.73 | +0.05% | $80.35 | $81.28 | $79.48 | 815.10K |
| 2026-09-09 | $79.69 | -1.61% | $80.62 | $80.71 | $78.93 | 619.20K |
| 2026-09-08 | $80.99 | -1.48% | $81.22 | $82.19 | $80.93 | 850.30K |
| 2026-09-04 | $82.21 | -0.69% | $81.78 | $82.83 | $81.67 | 894.10K |
| 2026-09-03 | $82.78 | +2.08% | $81.49 | $82.97 | $80.75 | 654.50K |
| 2026-09-02 | $81.09 | -0.42% | $81.72 | $81.75 | $80.76 | 528.50K |
| 2026-09-01 | $81.43 | -0.26% | $82.12 | $83.03 | $81.35 | 700.40K |
| 2026-08-31 | $81.64 | -2.06% | $83.48 | $83.49 | $81.57 | 657.10K |
| 2026-08-28 | $83.36 | -0.13% | $83.54 | $84.01 | $83.16 | 634.70K |
| 2026-08-27 | $83.47 | -2.24% | $84.48 | $84.74 | $83.45 | 736.90K |
| 2026-08-26 | $85.38 | +1.10% | $84.38 | $86.17 | $84.38 | 659.00K |
| 2026-08-25 | $84.45 | +0.26% | $83.38 | $84.50 | $83.35 | 625.00K |
| 2026-08-24 | $84.23 | +1.13% | $83.42 | $84.77 | $83.39 | 642.00K |
| 2026-08-21 | $83.29 | -0.10% | $83.75 | $83.90 | $83.06 | 579.70K |
| 2026-08-20 | $83.37 | +0.19% | $82.78 | $84.04 | $82.40 | 632.90K |
| 2026-08-19 | $83.21 | +1.03% | $82.94 | $83.91 | $82.33 | 635.80K |
| 2026-08-18 | $82.36 | -0.21% | $83.45 | $84.33 | $82.34 | 704.80K |
| 2026-08-17 | $82.53 | -2.02% | $83.58 | $84.28 | $82.52 | 730.60K |
| 2026-08-14 | $84.23 | +1.34% | $83.12 | $84.34 | $83.12 | 644.80K |
| 2026-08-13 | $83.12 | -1.52% | $84.11 | $85.01 | $82.86 | 797.70K |
| 2026-08-12 | $84.40 | +1.26% | $83.58 | $84.54 | $82.38 | 718.90K |
| 2026-08-11 | $83.35 | -0.06% | $82.85 | $84.28 | $82.80 | 775.50K |
| 2026-08-10 | $83.40 | -1.89% | $83.74 | $84.43 | $82.89 | 758.80K |
| 2026-08-07 | $85.01 | +0.06% | $84.50 | $86.09 | $83.95 | 986.60K |
| 2026-08-06 | $84.96 | -0.45% | $85.99 | $86.23 | $83.63 | 975.60K |
| 2026-08-05 | $85.34 | -0.30% | $85.71 | $85.72 | $83.67 | 1.16M |
| 2026-08-04 | $85.60 | -0.38% | $84.72 | $85.87 | $83.97 | 1.46M |
| 2026-08-03 | $85.93 | -0.30% | $86.20 | $87.68 | $85.50 | 1.20M |
| 2026-07-31 | $86.19 | +1.06% | $85.47 | $86.73 | $84.71 | 1.71M |
| 2026-07-30 | $85.29 | -0.46% | $89.95 | $90.99 | $85.05 | 1.69M |
| 2026-07-29 | $85.68 | +0.82% | $85.13 | $85.77 | $83.75 | 1.95M |
| 2026-07-28 | $84.98 | +2.72% | $83.94 | $85.96 | $83.15 | 1.55M |
| 2026-07-27 | $82.73 | +0.49% | $82.50 | $83.96 | $82.48 | 1.19M |
| 2026-07-24 | $82.33 | +3.77% | $79.61 | $82.74 | $78.97 | 1.77M |
| 2026-07-23 | $79.34 | +2.57% | $77.30 | $79.80 | $76.82 | 1.29M |
| 2026-07-22 | $77.35 | +0.19% | $77.89 | $78.35 | $77.11 | 1.27M |
| 2026-07-21 | $77.20 | -1.03% | $77.51 | $78.06 | $77.02 | 1.19M |
| 2026-07-20 | $78.00 | -0.91% | $78.42 | $78.86 | $77.47 | 881.60K |
| 2026-07-17 | $78.72 | -1.19% | $80.62 | $81.01 | $78.58 | 1.01M |
| 2026-07-16 | $79.67 | +2.17% | $78.44 | $80.15 | $78.44 | 1.20M |
| 2026-07-15 | $77.98 | -1.08% | $78.16 | $79.59 | $77.63 | 1.08M |
| 2026-07-14 | $78.83 | -1.02% | $78.38 | $79.28 | $78.36 | 1.03M |
| 2026-07-13 | $79.64 | +2.80% | $78.29 | $79.86 | $78.14 | 1.09M |
| 2026-07-10 | $77.47 | +1.10% | $76.63 | $77.66 | $76.40 | 775.60K |
| 2026-07-09 | $76.63 | -0.17% | $75.87 | $76.88 | $75.87 | 814.20K |
| 2026-07-08 | $76.76 | -2.05% | $78.59 | $78.59 | $76.60 | 1.31M |
| 2026-07-07 | $78.37 | +0.76% | $78.51 | $79.41 | $77.58 | 1.30M |
| 2026-07-06 | $77.78 | -0.99% | $78.20 | $78.20 | $76.87 | 901.70K |
| 2026-07-02 | $78.56 | +2.36% | $77.05 | $78.62 | $76.76 | 1.31M |
| 2026-07-01 | $76.75 | +1.04% | $76.35 | $78.07 | $76.35 | 1.19M |
| 2026-06-30 | $75.96 | -0.76% | $76.27 | $76.68 | $75.21 | 1.04M |
| 2026-06-29 | $76.54 | +1.00% | $75.69 | $76.59 | $75.06 | 1.30M |
| 2026-06-26 | $75.78 | +4.27% | $73.22 | $76.13 | $72.82 | 3.48M |
| 2026-06-25 | $72.68 | -1.84% | $73.57 | $74.24 | $72.30 | 1.69M |
| 2026-06-24 | $74.04 | +0.19% | $73.83 | $74.54 | $73.43 | 1.32M |
| 2026-06-23 | $73.90 | +1.01% | $73.91 | $74.21 | $72.80 | 1.86M |
| 2026-06-22 | $73.16 | +0.74% | $72.01 | $73.82 | $71.66 | 1.47M |
| 2026-06-18 | $72.62 | +0.07% | $72.14 | $72.96 | $71.91 | 2.27M |
| 2026-06-17 | $72.57 | -2.70% | $73.85 | $74.42 | $72.44 | 1.86M |
| 2026-06-16 | $74.58 | +0.84% | $74.86 | $75.06 | $73.94 | 1.17M |
| 2026-06-15 | $73.96 | -3.85% | $76.03 | $76.43 | $73.91 | 1.71M |
| 2026-06-12 | $76.92 | +4.34% | $74.40 | $78.04 | $73.69 | 2.10M |
| 2026-06-11 | $73.72 | -0.16% | $73.93 | $74.03 | $71.91 | 2.24M |
| 2026-06-10 | $73.84 | +2.71% | $72.66 | $74.50 | $72.02 | 2.32M |
| 2026-06-09 | $71.89 | +0.84% | $71.07 | $71.90 | $70.59 | 1.37M |
| 2026-06-08 | $71.29 | +2.31% | $69.57 | $71.35 | $69.23 | 1.91M |
| 2026-06-05 | $69.68 | -0.19% | $70.33 | $71.40 | $69.55 | 4.04M |
| 2026-06-04 | $69.81 | +1.51% | $69.78 | $70.98 | $69.29 | 3.26M |
| 2026-06-03 | $68.77 | -3.15% | $70.92 | $71.11 | $68.41 | 2.75M |
| 2026-06-02 | $71.01 | -2.90% | $72.91 | $73.22 | $70.90 | 1.66M |
| 2026-06-01 | $73.13 | -2.74% | $75.01 | $75.36 | $73.04 | 1.33M |
| 2026-05-29 | $75.19 | -1.44% | $76.02 | $76.50 | $75.12 | 1.16M |
| 2026-05-28 | $76.29 | -0.92% | $76.91 | $77.62 | $76.14 | 1.28M |
| 2026-05-27 | $77.00 | +0.44% | $76.64 | $77.37 | $76.46 | 1.26M |
| 2026-05-26 | $76.66 | -0.94% | $76.60 | $76.94 | $76.00 | 1.45M |
| 2026-05-22 | $77.39 | +0.86% | $76.91 | $77.47 | $76.01 | 1.26M |