SCI
Service Corp Int (SCI)
NYSE
$85.94-$0.25 (-0.29%)
Price as of Aug 03, 2026 5:41 PM EDT
  • $11.9B
    Market Cap
  • 12.68%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    +13.47%
    Low Price$76.63
    High Price$86.19
  • 3 Months
    +6.87%
    Low Price$68.45
    High Price$86.19
  • 1 Year
    +12.68%
    Low Price$68.45
    High Price$87.32
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
85.47
86.73
84.71
86.19
+1.06%
1,714,559
07/30/2026
89.95
90.99
85.05
85.29
-0.46%
1,691,651
07/29/2026
85.13
85.77
83.75
85.68
+0.82%
1,947,360
07/29/2026
$0.90 Earnings
07/28/2026
83.94
85.96
83.15
84.98
+2.72%
1,551,624
07/27/2026
82.50
83.96
82.48
82.73
+0.49%
1,188,329
07/24/2026
79.61
82.74
78.97
82.33
+3.77%
1,771,799
07/23/2026
77.30
79.80
76.82
79.34
+2.57%
1,286,982
07/22/2026
77.89
78.35
77.11
77.35
+0.19%
1,266,435
07/21/2026
77.51
78.06
77.02
77.20
-1.03%
1,188,255
07/20/2026
78.42
78.86
77.47
78.00
-0.91%
881,576
07/17/2026
80.62
81.01
78.58
78.72
-1.19%
1,012,093
07/16/2026
78.44
80.15
78.44
79.67
+2.17%
1,200,140
07/15/2026
78.16
79.59
77.63
77.98
-1.08%
1,077,151
07/14/2026
78.38
79.28
78.36
78.83
-1.02%
1,027,521
07/13/2026
78.29
79.86
78.14
79.64
+2.80%
1,092,777
07/10/2026
76.63
77.66
76.40
77.47
+1.10%
775,595
07/09/2026
75.87
76.88
75.87
76.63
-0.17%
820,316
07/08/2026
78.59
78.59
76.60
76.76
-2.05%
1,305,775
07/07/2026
78.51
79.41
77.58
78.37
+0.76%
1,295,732
07/06/2026
78.20
78.20
76.87
77.78
-0.99%
901,749
07/02/2026
77.05
78.62
76.76
78.56
+2.36%
1,309,725
07/01/2026
76.35
78.07
76.35
76.75
+1.04%
1,187,804
06/30/2026
76.27
76.68
75.21
75.96
-0.76%
1,037,899
06/29/2026
75.69
76.59
75.06
76.54
+1.00%
1,301,459
06/26/2026
73.22
76.13
72.82
75.78
+4.27%
3,481,962
06/25/2026
73.57
74.24
72.30
72.68
-1.84%
1,685,982
06/24/2026
73.83
74.54
73.43
74.04
+0.19%
1,315,879
06/23/2026
73.91
74.21
72.80
73.90
+1.01%
1,863,010
06/22/2026
72.01
73.82
71.66
73.16
+0.74%
1,467,406
06/18/2026
72.14
72.96
71.91
72.62
+0.07%
2,271,168
06/17/2026
73.85
74.42
72.44
72.57
-2.70%
1,858,093
06/16/2026
74.86
75.06
73.94
74.58
+0.84%
1,172,273
06/15/2026
76.03
76.43
73.91
73.96
-3.40%
1,711,808
06/15/2026
$0.36 Dividend
06/12/2026
74.05
77.67
73.34
76.56
+4.34%
2,095,509
06/11/2026
73.58
73.68
71.57
73.37
-0.16%
2,239,640
06/10/2026
72.32
74.15
71.68
73.49
+2.71%
2,319,753
06/09/2026
70.74
71.56
70.26
71.55
+0.84%
1,369,648
06/08/2026
69.24
71.02
68.91
70.96
+2.31%
1,910,774
06/05/2026
70.00
71.06
69.22
69.35
-0.19%
4,184,803
06/04/2026
69.45
70.65
68.97
69.48
+1.51%
3,260,875
06/03/2026
70.59
70.77
68.09
68.45
-3.15%
2,740,776
06/02/2026
72.57
72.87
70.57
70.68
-2.90%
1,662,296
06/01/2026
74.66
75.01
72.70
72.79
-2.74%
1,324,577
05/29/2026
75.66
76.14
74.77
74.84
-1.44%
1,154,973
05/28/2026
76.55
77.26
75.78
75.93
-0.92%
1,278,234
05/27/2026
76.28
77.01
76.10
76.64
+0.44%
1,263,953
05/26/2026
76.24
76.58
75.65
76.30
-0.94%
1,450,188
05/22/2026
76.55
77.11
75.65
77.03
+0.86%
1,263,535
05/21/2026
76.59
76.99
75.17
76.37
-1.04%
995,739
05/20/2026
77.08
77.51
75.96
77.18
-0.41%
719,482
05/19/2026
78.47
79.33
77.35
77.50
-1.19%
1,138,903
05/18/2026
77.66
78.92
77.66
78.43
+1.36%
836,997
05/15/2026
78.56
78.61
76.71
77.38
-0.69%
1,025,886
05/14/2026
77.17
77.95
76.82
77.91
+1.07%
817,660
05/13/2026
76.99
77.62
76.35
77.09
-0.30%
1,324,578
05/12/2026
77.42
78.02
76.07
77.32
+0.39%
1,466,183
05/11/2026
77.63
77.94
76.60
77.02
-0.44%
862,764
05/08/2026
78.36
78.83
77.19
77.36
-0.97%
1,092,540
05/07/2026
77.57
78.83
76.41
78.11
+0.05%
1,498,826
05/06/2026
79.67
80.31
77.52
78.07
-1.32%
1,611,982
05/05/2026
77.74
80.03
76.79
79.12
+1.06%
2,173,174
05/04/2026
78.55
80.34
78.13
78.29
-1.40%
1,572,165
05/01/2026
80.43
82.11
78.09
79.41
-1.54%
1,768,048
04/30/2026
86.25
86.51
80.55
80.65
-6.20%
1,820,649
04/29/2026
86.14
86.26
84.35
85.99
+0.05%
1,517,282
04/29/2026
$0.97 Earnings
04/28/2026
86.60
87.12
85.53
85.95
+0.06%
1,407,074
04/27/2026
87.61
88.25
85.88
85.90
-1.63%
1,472,587
04/24/2026
86.33
87.98
85.65
87.32
+1.57%
1,765,418
04/23/2026
84.55
86.01
84.34
85.97
+2.06%
1,818,483
04/22/2026
83.50
84.68
82.45
84.23
+1.10%
1,631,254
04/21/2026
83.09
83.53
82.01
83.32
+0.36%
983,764
04/20/2026
82.57
83.49
82.32
83.02
+0.52%
797,958
04/17/2026
82.51
82.82
81.88
82.59
-0.06%
1,145,346
04/16/2026
80.48
82.77
80.14
82.64
+3.04%
1,241,713
04/15/2026
81.42
81.66
79.87
80.20
-1.85%
1,286,218
04/14/2026
81.38
81.88
80.91
81.72
-0.23%
705,913
04/13/2026
81.12
81.91
80.39
81.90
+0.91%
638,897
04/10/2026
82.74
83.06
80.98
81.17
-2.22%
675,533
04/09/2026
82.69
83.75
82.67
83.01
-0.07%
775,450
04/08/2026
82.41
83.40
81.96
83.07
+0.60%
1,099,532
04/07/2026
82.17
82.82
81.35
82.57
+0.44%
914,517
04/06/2026
83.97
83.97
81.97
82.21
-2.56%
978,131
04/02/2026
82.96
84.53
82.56
84.37
+2.31%
1,267,032
04/01/2026
82.18
83.28
81.73
82.47
+0.42%
1,111,819
03/31/2026
81.84
83.03
81.11
82.12
+1.19%
1,219,453
03/30/2026
81.60
82.11
80.41
81.16
-0.04%
951,373
03/27/2026
81.19
81.79
80.58
81.19
-0.33%
1,701,143
03/26/2026
78.28
82.73
78.28
81.46
+3.87%
2,023,260
03/25/2026
77.50
78.56
76.84
78.42
+1.69%
1,076,145
03/24/2026
75.95
77.44
75.15
77.12
+1.27%
973,268
03/23/2026
76.24
77.30
75.85
76.15
+1.43%
1,086,176
03/20/2026
75.20
75.88
74.64
75.08
-0.55%
2,112,650
03/19/2026
76.41
77.35
75.37
75.50
-1.43%
948,189
03/18/2026
78.53
78.84
76.56
76.59
-3.05%
1,126,677
03/17/2026
79.44
79.77
78.72
79.00
-0.13%
1,064,775
03/16/2026
79.65
79.85
78.57
79.10
-0.05%
1,384,513
03/13/2026
78.22
79.32
77.04
79.14
+1.62%
1,319,565