Get the Stockscreener App
82.21
0.69%
-0.57
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Service Corp International Stock (SCI) Price History
The historical daily chart and data for Service Corp International stock (SCI), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $82.21.
- Service Corp International all-time high stock price is $90.99, occurred on July 30, 2026.
- The lowest Service Corp International stock price recorded was $16.81 on February 04, 2014. Since then, Service Corp International's stock price has risen over 389.05% to $82.21 now.
- The 52-week high stock price for SCI is $90.99, representing a 10.68% increase from the current share price, occurred on July 30, 2026.
- The 52-week low stock price for SCI is $68.41, indicating a -16.79% decrease from the current share price, occurred on June 03, 2026.
- The closing price of Service Corp International (SCI) stock in the beginning of 2025 was $69.48. The stock closed the year at $69.14, a loss of over -0.49% for the year.
The table below shows more information about SCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $82.83 | $81.67 | $1.16 | 844,274.0 | -0.69% |
| Sep 03, 2026 | $82.97 | $80.75 | $2.22 | 654,473.0 | +2.08% |
| Sep 02, 2026 | $81.75 | $80.75 | $0.99 | 528,452.0 | -0.42% |
| Sep 01, 2026 | $83.03 | $81.35 | $1.68 | 699,444.0 | -0.26% |
| Aug 31, 2026 | $83.49 | $81.57 | $1.92 | 657,075.0 | -2.06% |
| Aug 28, 2026 | $84.01 | $83.16 | $0.855 | 634,673.0 | -0.13% |
| Aug 27, 2026 | $84.73 | $83.45 | $1.28 | 736,906.0 | -2.24% |
| Aug 26, 2026 | $86.17 | $84.38 | $1.79 | 658,763.0 | +1.10% |
| Aug 25, 2026 | $84.50 | $83.35 | $1.15 | 625,002.0 | +0.26% |
| Aug 24, 2026 | $84.77 | $83.39 | $1.38 | 641,997.0 | +1.13% |
| Aug 21, 2026 | $83.90 | $83.06 | $0.84 | 579,685.0 | -0.10% |
| Aug 20, 2026 | $84.04 | $82.40 | $1.64 | 632,866.0 | +0.19% |
| Aug 19, 2026 | $83.91 | $82.33 | $1.58 | 635,827.0 | +1.03% |
| Aug 18, 2026 | $84.33 | $82.33 | $1.99 | 704,848.0 | -0.21% |
| Aug 17, 2026 | $84.28 | $82.52 | $1.76 | 730,517.0 | -2.02% |
| Aug 14, 2026 | $84.34 | $83.12 | $1.22 | 644,834.0 | +1.34% |
| Aug 13, 2026 | $85.01 | $82.86 | $2.16 | 797,756.0 | -1.52% |
| Aug 12, 2026 | $84.54 | $82.38 | $2.16 | 718,919.0 | +1.26% |
| Aug 11, 2026 | $84.28 | $82.80 | $1.48 | 775,541.0 | -0.06% |
| Aug 10, 2026 | $84.43 | $82.89 | $1.55 | 758,793.0 | -1.89% |
| Aug 07, 2026 | $86.09 | $83.95 | $2.14 | 986,368.0 | +0.06% |
| Aug 06, 2026 | $86.22 | $83.63 | $2.59 | 975,527.0 | -0.45% |
Service Corp International Stock (SCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Service Corp International stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Service Corp International stock price history provides a foundation for understanding how the company's stock has evolved over time.
Service Corp International Stock (SCI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $83.03 | $80.75 | $2.28 | 3,570,917.0 | +0.70% |
| Aug, 2026 | $87.68 | $81.57 | $6.11 | 16,709,232.0 | -5.29% |
| Jul, 2026 | $90.99 | $75.87 | $15.12 | 27,200,379.0 | +13.48% |
| Jun, 2026 | $78.04 | $68.41 | $9.63 | 42,217,075.0 | +1.02% |
| May, 2026 | $82.50 | $75.12 | $7.38 | 25,213,673.0 | -7.21% |
| Apr, 2026 | $88.67 | $80.25 | $8.42 | 25,052,319.0 | -1.79% |
| Mar, 2026 | $86.12 | $74.99 | $11.13 | 26,948,661.0 | -1.98% |
| Feb, 2026 | $86.67 | $75.86 | $10.81 | 24,314,630.0 | +4.66% |
| Jan, 2026 | $83.36 | $76.51 | $6.85 | 19,215,173.0 | +3.16% |
Service Corp International Stock (SCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $80.19 | $75.34 | $4.85 | 18,303,885.0 | -1.46% |
| Nov, 2025 | $83.53 | $76.64 | $6.89 | 16,418,295.0 | -4.89% |
| Oct, 2025 | $84.69 | $77.81 | $6.88 | 23,337,234.0 | +0.35% |
| Sep, 2025 | $83.91 | $76.85 | $7.06 | 21,094,475.0 | +5.01% |
| Aug, 2025 | $82.21 | $76.22 | $5.99 | 18,554,927.0 | +3.85% |
| Jul, 2025 | $83.04 | $75.05 | $7.99 | 22,754,385.0 | -6.25% |
| Jun, 2025 | $81.95 | $76.52 | $5.43 | 18,758,169.0 | +4.36% |
| May, 2025 | $79.21 | $74.14 | $5.07 | 26,707,586.0 | -2.38% |
| Apr, 2025 | $81.99 | $71.75 | $10.24 | 28,347,814.0 | -0.37% |
| Mar, 2025 | $85.00 | $77.70 | $7.30 | 23,089,198.0 | -0.99% |
| Feb, 2025 | $83.78 | $74.27 | $9.51 | 26,497,782.0 | +3.69% |
| Jan, 2025 | $81.53 | $75.47 | $6.06 | 19,763,892.0 | -2.13% |
Service Corp International Stock (SCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.91 | $79.60 | $9.31 | 15,567,214.0 | -9.90% |
| Nov, 2024 | $89.37 | $81.31 | $8.06 | 18,643,741.0 | +8.50% |
| Oct, 2024 | $81.94 | $73.05 | $8.89 | 20,477,899.0 | +3.45% |
| Sep, 2024 | $81.32 | $77.28 | $4.04 | 15,263,556.0 | +0.84% |
| Aug, 2024 | $79.36 | $70.46 | $8.90 | 24,994,119.0 | -2.05% |
| Jul, 2024 | $80.37 | $68.84 | $11.53 | 19,482,345.0 | +12.34% |
| Jun, 2024 | $73.84 | $70.08 | $3.77 | 18,510,934.0 | -0.74% |
| May, 2024 | $72.88 | $67.19 | $5.69 | 21,699,499.0 | -0.07% |
| Apr, 2024 | $74.04 | $67.96 | $6.08 | 15,059,919.0 | -3.37% |
| Mar, 2024 | $75.97 | $72.14 | $3.83 | 16,599,616.0 | +1.39% |
| Feb, 2024 | $73.42 | $64.10 | $9.32 | 19,308,244.0 | +9.04% |
| Jan, 2024 | $70.24 | $66.00 | $4.24 | 16,675,442.0 | -1.94% |
2.33%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):