Service Corporation International (SCI)

SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.