SCI
Service Corp Int (SCI)
NYSE
$77.13-$0.02 (-0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $10.5B
    Market Cap
  • -6.36%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -4.45%
    Low Price$76.15
    High Price$82.41
  • 3 Months
    -1.37%
    Low Price$76.15
    High Price$85.81
  • 1 Year
    -6.36%
    Low Price$68.14
    High Price$86.93
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
76.62
77.55
76.46
77.14
+0.84%
1,075,047
10/01/2026
76.57
77.69
76.30
76.50
+0.46%
1,054,934
09/30/2026
77.06
77.36
76.15
76.15
-0.89%
923,757
09/29/2026
76.61
77.97
76.51
76.83
-0.31%
1,398,106
09/28/2026
77.70
78.73
77.00
77.07
-0.99%
957,505
09/25/2026
77.42
78.62
77.11
77.84
+0.12%
1,010,129
09/24/2026
77.69
78.50
77.38
77.75
-0.13%
1,190,027
09/23/2026
78.02
78.56
77.65
77.85
-0.33%
610,354
09/22/2026
78.49
78.93
77.58
78.11
+0.71%
887,085
09/21/2026
77.64
78.28
77.19
77.56
-0.26%
810,515
09/18/2026
78.64
79.27
77.55
77.76
-1.62%
2,324,465
09/17/2026
80.79
81.46
78.99
79.04
-2.04%
909,694
09/16/2026
81.07
81.83
80.01
80.69
-0.63%
911,698
09/15/2026
80.66
81.72
80.21
81.20
+0.35%
924,916
09/15/2026
$0.36 Dividend
09/14/2026
82.68
82.98
80.71
80.92
-1.13%
984,289
09/11/2026
80.18
82.09
80.03
81.85
+3.11%
1,191,722
09/10/2026
79.99
80.92
79.13
79.38
+0.05%
815,109
09/09/2026
80.26
80.35
78.58
79.34
-1.61%
619,223
09/08/2026
80.86
81.83
80.57
80.63
-1.48%
850,359
09/04/2026
81.42
82.46
81.30
81.85
-0.69%
894,080
09/03/2026
81.13
82.60
80.39
82.41
+2.08%
654,477
09/02/2026
81.36
81.38
80.40
80.73
-0.42%
528,454
09/01/2026
81.76
82.66
80.99
81.07
-0.26%
700,451
08/31/2026
83.11
83.12
81.21
81.28
-2.06%
657,076
08/28/2026
83.17
83.64
82.79
82.99
-0.13%
634,717
08/27/2026
84.11
84.36
83.08
83.10
-2.24%
736,908
08/26/2026
84.01
85.79
84.01
85.00
+1.10%
659,005
08/25/2026
83.01
84.13
82.98
84.08
+0.26%
625,003
08/24/2026
83.05
84.39
83.02
83.86
+1.13%
641,998
08/21/2026
83.38
83.53
82.69
82.92
-0.10%
579,697
08/20/2026
82.41
83.67
82.04
83.00
+0.19%
632,868
08/19/2026
82.57
83.54
81.97
82.84
+1.03%
635,827
08/18/2026
83.08
83.95
81.97
82.00
-0.21%
704,850
08/17/2026
83.21
83.91
82.15
82.16
-2.02%
730,518
08/14/2026
82.75
83.97
82.75
83.86
+1.34%
644,835
08/13/2026
83.74
84.63
82.49
82.75
-1.52%
797,778
08/12/2026
83.21
84.17
82.01
84.03
+1.26%
718,924
08/11/2026
82.48
83.91
82.43
82.98
-0.06%
775,543
08/10/2026
83.37
84.06
82.52
83.03
-1.89%
758,809
08/07/2026
84.13
85.71
83.58
84.63
+0.06%
986,369
08/06/2026
85.61
85.84
83.26
84.58
-0.45%
975,527
08/05/2026
85.33
85.34
83.30
84.96
-0.30%
1,160,833
08/04/2026
84.34
85.49
83.60
85.22
-0.38%
1,455,310
08/03/2026
85.82
87.29
85.12
85.55
-0.30%
1,197,232
07/31/2026
85.09
86.35
84.33
85.81
+1.06%
1,714,559
07/30/2026
89.55
90.59
84.67
84.91
-0.46%
1,691,651
07/29/2026
84.75
85.39
83.38
85.30
+0.82%
1,947,360
07/29/2026
$0.90 Earnings
07/28/2026
83.57
85.58
82.78
84.60
+2.72%
1,551,624
07/27/2026
82.13
83.59
82.11
82.36
+0.49%
1,188,329
07/24/2026
79.26
82.37
78.62
81.97
+3.77%
1,771,799
07/23/2026
76.96
79.45
76.48
78.99
+2.57%
1,286,982
07/22/2026
77.55
78.00
76.76
77.01
+0.19%
1,266,435
07/21/2026
77.17
77.71
76.68
76.86
-1.03%
1,188,255
07/20/2026
78.07
78.51
77.12
77.65
-0.91%
881,576
07/17/2026
80.26
80.65
78.23
78.37
-1.19%
1,012,093
07/16/2026
78.09
79.80
78.09
79.32
+2.17%
1,200,140
07/15/2026
77.81
79.23
77.28
77.63
-1.08%
1,077,151
07/14/2026
78.03
78.93
78.01
78.48
-1.02%
1,027,521
07/13/2026
77.94
79.51
77.79
79.29
+2.80%
1,092,777
07/10/2026
76.29
77.32
76.06
77.13
+1.10%
775,595
07/09/2026
75.53
76.54
75.53
76.29
-0.17%
820,316
07/08/2026
78.24
78.24
76.26
76.42
-2.05%
1,305,775
07/07/2026
78.16
79.06
77.24
78.02
+0.76%
1,295,732
07/06/2026
77.85
77.85
76.53
77.44
-0.99%
901,749
07/02/2026
76.71
78.27
76.42
78.21
+2.36%
1,309,725
07/01/2026
76.01
77.72
76.01
76.41
+1.04%
1,187,804
06/30/2026
75.93
76.34
74.88
75.62
-0.76%
1,037,899
06/29/2026
75.35
76.25
74.73
76.20
+1.00%
1,301,459
06/26/2026
72.90
75.79
72.50
75.44
+4.27%
3,481,962
06/25/2026
73.24
73.91
71.98
72.36
-1.84%
1,685,982
06/24/2026
73.50
74.21
73.10
73.71
+0.19%
1,315,879
06/23/2026
73.58
73.88
72.48
73.57
+1.01%
1,863,010
06/22/2026
71.69
73.49
71.34
72.84
+0.74%
1,467,406
06/18/2026
71.82
72.64
71.59
72.30
+0.07%
2,271,168
06/17/2026
73.52
74.09
72.12
72.25
-2.70%
1,858,093
06/16/2026
74.53
74.73
73.61
74.25
+0.84%
1,172,273
06/15/2026
75.69
76.09
73.58
73.63
-3.40%
1,711,808
06/15/2026
$0.36 Dividend
06/12/2026
73.72
77.33
73.02
76.22
+4.34%
2,095,509
06/11/2026
73.26
73.35
71.26
73.05
-0.16%
2,239,640
06/10/2026
72.00
73.82
71.37
73.17
+2.71%
2,319,753
06/09/2026
70.42
71.25
69.95
71.24
+0.84%
1,369,648
06/08/2026
68.94
70.70
68.60
70.64
+2.31%
1,910,774
06/05/2026
69.69
70.75
68.92
69.05
-0.19%
4,184,803
06/04/2026
69.15
70.33
68.66
69.18
+1.51%
3,260,875
06/03/2026
70.28
70.46
67.79
68.14
-3.15%
2,740,776
06/02/2026
72.25
72.55
70.26
70.36
-2.90%
1,662,296
06/01/2026
74.33
74.68
72.38
72.47
-2.74%
1,324,577
05/29/2026
75.33
75.80
74.44
74.51
-1.44%
1,154,973
05/28/2026
76.21
76.91
75.44
75.60
-0.92%
1,278,234
05/27/2026
75.94
76.67
75.77
76.30
+0.44%
1,263,953
05/26/2026
75.90
76.24
75.31
75.96
-0.94%
1,450,188
05/22/2026
76.21
76.77
75.31
76.69
+0.86%
1,263,535
05/21/2026
76.25
76.65
74.83
76.03
-1.04%
995,739
05/20/2026
76.74
77.16
75.63
76.84
-0.41%
719,482
05/19/2026
78.12
78.98
77.00
77.15
-1.19%
1,138,903
05/18/2026
77.32
78.57
77.32
78.08
+1.36%
836,997
05/15/2026
78.21
78.26
76.37
77.03
-0.69%
1,025,886