Get the Stockscreener App
75.87
0.49%
0.37
After Hours:
76.24
0.37
+0.49%
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 May 09, 2025, is $75.87.
- Service Corp International all-time high stock price is $89.37, occurred on November 29, 2024.
- 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 351.34% to $75.87 now.
- The 52-week high stock price for SCI is $89.37, representing a 17.79% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SCI is $68.51, indicating a -9.70% decrease from the current share price, occurred on May 21, 2024.
- The closing price of Service Corp International (SCI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $76.09 | $75.34 | $0.75 | 1,045,569.0 | +0.49% |
| May 08, 2025 | $76.77 | $75.48 | $1.29 | 961,715.0 | -0.75% |
| May 07, 2025 | $77.34 | $75.71 | $1.64 | 1,217,891.0 | -0.98% |
| May 06, 2025 | $77.02 | $74.14 | $2.88 | 1,602,169.0 | +2.18% |
| May 05, 2025 | $76.42 | $75.09 | $1.33 | 1,549,827.0 | -1.79% |
| May 02, 2025 | $78.14 | $75.73 | $2.41 | 2,261,936.0 | -0.12% |
| May 01, 2025 | $79.21 | $74.67 | $4.53 | 2,877,939.0 | -4.08% |
| Apr 30, 2025 | $80.03 | $78.47 | $1.56 | 1,654,699.0 | -0.25% |
| Apr 29, 2025 | $80.34 | $79.11 | $1.23 | 844,511.0 | +0.50% |
| Apr 28, 2025 | $79.80 | $78.65 | $1.15 | 1,048,316.0 | +1.63% |
| Apr 25, 2025 | $79.14 | $77.64 | $1.50 | 1,100,790.0 | -0.67% |
| Apr 24, 2025 | $80.45 | $78.84 | $1.61 | 1,241,803.0 | -1.73% |
| Apr 23, 2025 | $81.60 | $79.84 | $1.76 | 1,308,195.0 | +1.09% |
| Apr 22, 2025 | $79.57 | $77.03 | $2.54 | 1,089,889.0 | +3.76% |
| Apr 21, 2025 | $77.71 | $75.79 | $1.92 | 899,025.0 | -1.29% |
| Apr 17, 2025 | $77.94 | $77.18 | $0.76 | 874,837.0 | +1.23% |
| Apr 16, 2025 | $78.58 | $76.28 | $2.30 | 980,008.0 | -1.77% |
| Apr 15, 2025 | $78.97 | $77.80 | $1.17 | 1,110,031.0 | -1.08% |
| Apr 14, 2025 | $79.31 | $77.92 | $1.39 | 1,333,943.0 | +0.95% |
| Apr 11, 2025 | $78.18 | $74.66 | $3.52 | 1,949,767.0 | +4.01% |
| Apr 10, 2025 | $75.47 | $72.42 | $3.05 | 1,522,416.0 | +0.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $79.21 | $74.14 | $5.07 | 12,562,615.0 | -5.04% |
| 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% |
Service Corp International Stock (SCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69.52 | $60.65 | $8.87 | 18,567,169.0 | +11.72% |
| Nov, 2023 | $61.86 | $52.89 | $8.97 | 20,951,419.0 | +12.59% |
| Oct, 2023 | $57.13 | $53.25 | $3.88 | 21,864,220.0 | -4.76% |
| Sep, 2023 | $63.91 | $56.08 | $7.83 | 20,779,705.0 | -9.46% |
| Aug, 2023 | $67.79 | $61.52 | $6.27 | 20,573,319.0 | -5.31% |
| Jul, 2023 | $67.92 | $63.48 | $4.45 | 20,399,507.0 | +3.19% |
| Jun, 2023 | $67.09 | $63.20 | $3.89 | 19,971,206.0 | +1.54% |
| May, 2023 | $71.78 | $62.72 | $9.06 | 22,902,265.0 | -9.37% |
| Apr, 2023 | $72.39 | $68.44 | $3.95 | 15,477,882.0 | +2.05% |
| Mar, 2023 | $68.92 | $63.63 | $5.29 | 22,556,324.0 | +1.85% |
| Feb, 2023 | $74.66 | $67.35 | $7.31 | 19,659,951.0 | -8.93% |
| Jan, 2023 | $74.23 | $66.54 | $7.69 | 17,011,580.0 | +7.25% |
1.22%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):