5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
+1.47%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
-1.12%
Service Corp. International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $77.85 | $76.13 (-2.21%) | $78.25 | $76.11 | 262.23 K | |
| 11/04/2026 | $76.08 | $77.21 (1.49%) | $77.76 | $75.56 | 1.66 M | $10.53 B |
| 11/03/2026 | $77.60 | $75.13 (-3.18%) | $78.43 | $75.13 | 1.76 M | $10.25 B |
| 11/02/2026 | $76.87 | $77.66 (1.03%) | $78.30 | $76.34 | 1.48 M | $10.60 B |
| 10/30/2026 | $74.11 | $76.37 (3.05%) | $77.77 | $73.92 | 2.00 M | $10.42 B |
| 10/29/2026 | $72.76 | $75.17 (3.31%) | $75.19 | $68.89 | 4.77 M | $10.26 B |
| 10/28/2026 | $82.70 | $82.33 (-0.45%) | $83.01 | $81.58 | 1.38 M | $11.23 B |
| 10/27/2026 | $81.76 | $82.51 (0.92%) | $82.84 | $81.28 | 907.20 K | $11.26 B |
| 10/26/2026 | $83.31 | $82.36 (-1.14%) | $83.40 | $82.11 | 1.06 M | $11.24 B |
| 10/23/2026 | $83.49 | $83.31 (-0.22%) | $84.36 | $82.89 | 997.93 K | $11.52 B |
| 10/22/2026 | $81.97 | $83.69 (2.1%) | $83.97 | $81.48 | 1.05 M | $11.57 B |
| 10/21/2026 | $82.26 | $81.16 (-1.34%) | $82.26 | $81.02 | 722.90 K | $11.22 B |
| 10/20/2026 | $81.33 | $82.20 (1.07%) | $82.58 | $81.33 | 719.54 K | $11.37 B |
| 10/19/2026 | $80.60 | $80.78 (0.22%) | $81.54 | $80.60 | 783.61 K | $11.17 B |
| 10/16/2026 | $81.69 | $81.37 (-0.39%) | $81.85 | $81.03 | 531.43 K | $11.25 B |
| 10/15/2026 | $80.50 | $80.83 (0.41%) | $81.69 | $80.08 | 1.25 M | $11.18 B |
| 10/14/2026 | $77.86 | $79.44 (2.03%) | $79.45 | $77.72 | 1.08 M | $10.98 B |
| 10/13/2026 | $78.09 | $77.83 (-0.33%) | $78.09 | $76.66 | 804.63 K | $10.76 B |
| 10/12/2026 | $77.17 | $77.74 (0.74%) | $77.90 | $76.93 | 692.21 K | $10.75 B |
| 10/09/2026 | $76.37 | $76.91 (0.71%) | $77.69 | $76.37 | 709.55 K | $10.63 B |
| 10/08/2026 | $76.97 | $76.77 (-0.26%) | $77.39 | $76.11 | 859.23 K | $10.61 B |
| 10/07/2026 | $77.21 | $76.86 (-0.45%) | $78.23 | $76.51 | 1.15 M | $10.63 B |
| 10/06/2026 | $75.95 | $77.30 (1.78%) | $77.80 | $75.95 | 924.00 K | $10.69 B |
| 10/05/2026 | $76.73 | $75.94 (-1.03%) | $77.22 | $75.92 | 1.57 M | $10.50 B |
| 10/02/2026 | $76.62 | $77.14 (0.68%) | $77.55 | $76.46 | 1.06 M | $10.67 B |
| 10/01/2026 | $76.57 | $76.50 (-0.09%) | $77.69 | $76.30 | 1.05 M | $10.58 B |
| 09/30/2026 | $77.06 | $76.15 (-1.18%) | $77.36 | $76.15 | 923.80 K | $10.53 B |
| 09/29/2026 | $76.61 | $76.83 (0.29%) | $77.97 | $76.51 | 1.40 M | $10.62 B |
| 09/28/2026 | $77.70 | $77.07 (-0.81%) | $78.73 | $77.00 | 957.51 K | $10.66 B |
| 09/25/2026 | $77.42 | $77.84 (0.54%) | $78.62 | $77.11 | 1.01 M | $10.76 B |
| 09/24/2026 | $77.69 | $77.75 (0.08%) | $78.50 | $77.38 | 1.19 M | $10.75 B |
| 09/23/2026 | $78.02 | $77.85 (-0.22%) | $78.56 | $77.65 | 610.40 K | $10.76 B |
| 09/22/2026 | $78.49 | $78.11 (-0.48%) | $78.93 | $77.58 | 889.93 K | $10.80 B |
| 09/21/2026 | $77.64 | $77.56 (-0.1%) | $78.28 | $77.19 | 810.52 K | $10.72 B |
| 09/18/2026 | $78.64 | $77.76 (-1.12%) | $79.27 | $77.55 | 2.32 M | $10.75 B |
| 09/17/2026 | $80.79 | $79.04 (-2.17%) | $81.46 | $78.99 | 909.70 K | $10.93 B |
| 09/16/2026 | $81.07 | $80.69 (-0.47%) | $81.83 | $80.01 | 911.70 K | $11.16 B |
| 09/15/2026 | $80.66 | $81.20 (0.67%) | $81.72 | $80.21 | 924.92 K | $11.23 B |
| 09/14/2026 | $83.05 | $81.28 (-2.13%) | $83.35 | $81.07 | 984.30 K | $11.24 B |
| 09/11/2026 | $80.54 | $82.21 (2.07%) | $82.46 | $80.39 | 1.19 M | $11.37 B |
| 09/10/2026 | $80.35 | $79.73 (-0.77%) | $81.28 | $79.48 | 815.11 K | $11.02 B |
| 09/09/2026 | $80.62 | $79.69 (-1.15%) | $80.71 | $78.93 | 619.22 K | $11.02 B |
| 09/08/2026 | $81.22 | $80.99 (-0.28%) | $82.19 | $80.93 | 850.36 K | $11.20 B |
| 09/04/2026 | $81.78 | $82.21 (0.53%) | $82.83 | $81.67 | 894.10 K | $11.37 B |
| 09/03/2026 | $81.49 | $82.78 (1.58%) | $82.97 | $80.75 | 654.50 K | $11.45 B |
| 09/02/2026 | $81.72 | $81.09 (-0.77%) | $81.75 | $80.76 | 528.50 K | $11.21 B |
| 09/01/2026 | $82.12 | $81.43 (-0.84%) | $83.03 | $81.35 | 700.45 K | $11.26 B |
| 08/31/2026 | $83.48 | $81.64 (-2.2%) | $83.49 | $81.57 | 657.10 K | $11.29 B |
| 08/28/2026 | $83.54 | $83.36 (-0.22%) | $84.01 | $83.16 | 634.72 K | $11.53 B |
| 08/27/2026 | $84.48 | $83.47 (-1.2%) | $84.74 | $83.45 | 736.91 K | $11.54 B |
| 08/26/2026 | $84.38 | $85.38 (1.19%) | $86.17 | $84.38 | 659.01 K | $11.81 B |
| 08/25/2026 | $83.38 | $84.45 (1.28%) | $84.50 | $83.35 | 625.00 K | $11.68 B |
| 08/24/2026 | $83.42 | $84.23 (0.97%) | $84.77 | $83.39 | 642.00 K | $11.65 B |
| 08/21/2026 | $83.75 | $83.29 (-0.55%) | $83.90 | $83.06 | 579.70 K | $11.52 B |
| 08/20/2026 | $82.78 | $83.37 (0.71%) | $84.04 | $82.40 | 632.90 K | $11.53 B |
| 08/19/2026 | $82.94 | $83.21 (0.33%) | $83.91 | $82.33 | 635.83 K | $11.51 B |
| 08/18/2026 | $83.45 | $82.36 (-1.31%) | $84.33 | $82.34 | 704.85 K | $11.39 B |
| 08/17/2026 | $83.58 | $82.53 (-1.26%) | $84.28 | $82.52 | 730.62 K | $11.41 B |
| 08/14/2026 | $83.12 | $84.23 (1.34%) | $84.34 | $83.12 | 644.84 K | $11.65 B |
| 08/13/2026 | $84.11 | $83.12 (-1.18%) | $85.01 | $82.86 | 797.74 K | $11.49 B |
| 08/12/2026 | $83.58 | $84.40 (0.98%) | $84.54 | $82.38 | 718.92 K | $11.67 B |
| 08/11/2026 | $82.85 | $83.35 (0.6%) | $84.28 | $82.80 | 775.54 K | $11.52 B |
| 08/10/2026 | $83.74 | $83.40 (-0.41%) | $84.43 | $82.89 | 758.81 K | $11.53 B |
| 08/07/2026 | $84.50 | $85.01 (0.6%) | $86.09 | $83.95 | 986.64 K | $11.75 B |
| 08/06/2026 | $85.99 | $84.96 (-1.2%) | $86.23 | $83.63 | 975.60 K | $11.75 B |
| 08/05/2026 | $85.71 | $85.34 (-0.43%) | $85.72 | $83.67 | 1.16 M | $11.80 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.
