5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+1.61%
Service Corp. International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $85.99 | $84.96 (-1.2%) | $85.99 | $83.63 | 778.61 K | $11.75 B |
| 08/05/2026 | $85.71 | $85.34 (-0.43%) | $85.72 | $83.67 | 1.16 M | $11.80 B |
| 08/04/2026 | $84.72 | $85.60 (1.04%) | $85.87 | $83.97 | 1.46 M | $11.84 B |
| 08/03/2026 | $86.20 | $85.93 (-0.31%) | $87.68 | $85.50 | 1.20 M | $11.88 B |
| 07/31/2026 | $85.47 | $86.19 (0.84%) | $86.73 | $84.71 | 1.71 M | $11.92 B |
| 07/30/2026 | $89.95 | $85.29 (-5.18%) | $90.99 | $85.05 | 1.69 M | $11.79 B |
| 07/29/2026 | $85.13 | $85.68 (0.65%) | $85.77 | $83.75 | 1.95 M | $11.85 B |
| 07/28/2026 | $83.94 | $84.98 (1.24%) | $85.96 | $83.15 | 1.55 M | $11.75 B |
| 07/27/2026 | $82.50 | $82.73 (0.28%) | $83.96 | $82.48 | 1.19 M | $11.44 B |
| 07/24/2026 | $79.61 | $82.33 (3.42%) | $82.74 | $78.97 | 1.77 M | $11.45 B |
| 07/23/2026 | $77.30 | $79.34 (2.64%) | $79.80 | $76.82 | 1.29 M | $11.03 B |
| 07/22/2026 | $77.89 | $77.35 (-0.69%) | $78.35 | $77.11 | 1.27 M | $10.75 B |
| 07/21/2026 | $77.51 | $77.20 (-0.4%) | $78.06 | $77.02 | 1.19 M | $10.73 B |
| 07/20/2026 | $78.42 | $78.00 (-0.54%) | $78.86 | $77.47 | 881.60 K | $10.84 B |
| 07/17/2026 | $80.62 | $78.72 (-2.36%) | $81.01 | $78.58 | 1.01 M | $10.94 B |
| 07/16/2026 | $78.44 | $79.67 (1.57%) | $80.15 | $78.44 | 1.20 M | $11.08 B |
| 07/15/2026 | $78.16 | $77.98 (-0.23%) | $79.58 | $77.63 | 1.08 M | $10.84 B |
| 07/14/2026 | $78.38 | $78.83 (0.57%) | $79.28 | $78.36 | 1.03 M | $10.96 B |
| 07/13/2026 | $78.29 | $79.64 (1.72%) | $79.86 | $78.14 | 1.09 M | $11.07 B |
| 07/10/2026 | $76.63 | $77.47 (1.1%) | $77.66 | $76.40 | 775.60 K | $10.77 B |
| 07/09/2026 | $75.87 | $76.63 (1%) | $76.88 | $75.87 | 814.22 K | $10.65 B |
| 07/08/2026 | $78.59 | $76.76 (-2.33%) | $78.59 | $76.60 | 1.31 M | $10.67 B |
| 07/07/2026 | $78.51 | $78.37 (-0.18%) | $79.41 | $77.58 | 1.30 M | $10.90 B |
| 07/06/2026 | $78.20 | $77.78 (-0.54%) | $78.20 | $76.87 | 901.75 K | $10.81 B |
| 07/02/2026 | $77.05 | $78.56 (1.96%) | $78.62 | $76.76 | 1.31 M | $10.92 B |
| 07/01/2026 | $76.35 | $76.75 (0.52%) | $78.07 | $76.35 | 1.19 M | $10.67 B |
| 06/30/2026 | $76.27 | $75.96 (-0.41%) | $76.68 | $75.21 | 1.04 M | $10.56 B |
| 06/29/2026 | $75.69 | $76.54 (1.12%) | $76.59 | $75.06 | 1.30 M | $10.64 B |
| 06/26/2026 | $73.22 | $75.78 (3.5%) | $76.13 | $72.82 | 3.48 M | $10.54 B |
| 06/25/2026 | $73.57 | $72.68 (-1.21%) | $74.24 | $72.30 | 1.69 M | $10.10 B |
| 06/24/2026 | $73.83 | $74.04 (0.28%) | $74.54 | $73.43 | 1.32 M | $10.29 B |
| 06/23/2026 | $73.91 | $73.90 (-0.01%) | $74.21 | $72.80 | 1.86 M | $10.27 B |
| 06/22/2026 | $72.01 | $73.16 (1.6%) | $73.82 | $71.66 | 1.47 M | $10.17 B |
| 06/18/2026 | $72.14 | $72.62 (0.67%) | $72.96 | $71.91 | 2.27 M | $10.10 B |
| 06/17/2026 | $73.85 | $72.57 (-1.73%) | $74.42 | $72.44 | 1.86 M | $10.09 B |
| 06/16/2026 | $74.86 | $74.58 (-0.37%) | $75.06 | $73.94 | 1.17 M | $10.37 B |
| 06/15/2026 | $76.03 | $73.96 (-2.72%) | $76.43 | $73.91 | 1.71 M | $10.28 B |
| 06/12/2026 | $74.40 | $76.92 (3.39%) | $78.04 | $73.69 | 2.10 M | $10.69 B |
| 06/11/2026 | $73.93 | $73.72 (-0.28%) | $74.03 | $71.91 | 2.24 M | $10.25 B |
| 06/10/2026 | $72.66 | $73.84 (1.62%) | $74.50 | $72.02 | 2.32 M | $10.27 B |
| 06/09/2026 | $71.07 | $71.89 (1.15%) | $71.90 | $70.59 | 1.37 M | $9.99 B |
| 06/08/2026 | $69.57 | $71.29 (2.47%) | $71.35 | $69.23 | 1.91 M | $9.91 B |
| 06/05/2026 | $70.33 | $69.68 (-0.92%) | $71.40 | $69.55 | 4.04 M | $9.69 B |
| 06/04/2026 | $69.78 | $69.81 (0.04%) | $70.98 | $69.29 | 3.26 M | $9.71 B |
| 06/03/2026 | $70.92 | $68.77 (-3.03%) | $71.11 | $68.41 | 2.75 M | $9.56 B |
| 06/02/2026 | $72.91 | $71.01 (-2.61%) | $73.22 | $70.90 | 1.66 M | $9.87 B |
| 06/01/2026 | $75.01 | $73.13 (-2.51%) | $75.36 | $73.04 | 1.33 M | $10.17 B |
| 05/29/2026 | $76.02 | $75.19 (-1.09%) | $76.50 | $75.12 | 1.16 M | $10.45 B |
| 05/28/2026 | $76.91 | $76.29 (-0.81%) | $77.62 | $76.14 | 1.28 M | $10.61 B |
| 05/27/2026 | $76.64 | $77.00 (0.47%) | $77.37 | $76.46 | 1.26 M | $10.70 B |
| 05/26/2026 | $76.60 | $76.66 (0.08%) | $76.94 | $76.00 | 1.45 M | $10.66 B |
| 05/22/2026 | $76.91 | $77.39 (0.62%) | $77.47 | $76.01 | 1.26 M | $10.76 B |
| 05/21/2026 | $76.95 | $76.73 (-0.29%) | $77.36 | $75.52 | 995.74 K | $10.67 B |
| 05/20/2026 | $77.44 | $77.54 (0.13%) | $77.87 | $76.32 | 719.48 K | $10.78 B |
| 05/19/2026 | $78.84 | $77.86 (-1.24%) | $79.70 | $77.71 | 1.14 M | $10.82 B |
| 05/18/2026 | $78.03 | $78.80 (0.99%) | $79.29 | $78.03 | 837.00 K | $10.96 B |
| 05/15/2026 | $78.93 | $77.74 (-1.51%) | $78.98 | $77.07 | 1.03 M | $10.81 B |
| 05/14/2026 | $77.53 | $78.28 (0.97%) | $78.32 | $77.18 | 817.70 K | $10.88 B |
| 05/13/2026 | $77.35 | $77.45 (0.13%) | $77.99 | $76.71 | 1.32 M | $10.77 B |
| 05/12/2026 | $77.78 | $77.68 (-0.13%) | $78.39 | $76.43 | 1.47 M | $10.80 B |
| 05/11/2026 | $78.00 | $77.38 (-0.79%) | $78.31 | $76.96 | 862.80 K | $10.76 B |
| 05/08/2026 | $78.73 | $77.72 (-1.28%) | $79.20 | $77.55 | 1.09 M | $10.81 B |
| 05/07/2026 | $77.93 | $78.48 (0.71%) | $79.20 | $76.77 | 1.50 M | $10.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
