5 DAY PERFORMANCE
-4.33%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-10.29%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
-3.08%
1 YEAR PERFORMANCE
+2.65%
Service Corporation International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $79.41 | $78.55 (-1.08%) | $80.19 | $78.19 | 203,856 | $11.37 B |
| 03/11/2025 | $83.77 | $79.97 (-4.54%) | $84.00 | $79.93 | 1.68 M | $11.58 B |
| 03/10/2025 | $80.71 | $84.16 (4.27%) | $85.00 | $80.71 | 2.61 M | $12.19 B |
| 03/07/2025 | $79.68 | $80.86 (1.48%) | $81.82 | $79.53 | 1.13 M | $11.71 B |
| 03/06/2025 | $78.64 | $79.88 (1.58%) | $80.09 | $78.33 | 909,400 | $11.57 B |
| 03/05/2025 | $79.00 | $79.17 (0.22%) | $79.65 | $78.23 | 1.26 M | $11.47 B |
| 03/04/2025 | $79.54 | $79.17 (-0.47%) | $80.15 | $78.53 | 1.75 M | $11.47 B |
| 03/03/2025 | $81.00 | $80.01 (-1.22%) | $81.63 | $79.52 | 1.18 M | $11.59 B |
| 02/28/2025 | $80.69 | $81.00 (0.38%) | $81.22 | $79.88 | 1.16 M | $11.73 B |
| 02/27/2025 | $80.05 | $80.48 (0.54%) | $80.82 | $79.80 | 864,648 | $11.66 B |
| 02/26/2025 | $80.22 | $80.85 (0.79%) | $81.46 | $80.22 | 1.25 M | $11.71 B |
| 02/25/2025 | $80.17 | $80.77 (0.75%) | $81.61 | $80.06 | 1.37 M | $11.70 B |
| 02/24/2025 | $78.98 | $79.70 (0.91%) | $80.46 | $78.83 | 1.23 M | $11.54 B |
| 02/21/2025 | $78.92 | $78.91 (-0.01%) | $79.68 | $78.39 | 1.27 M | $11.43 B |
| 02/20/2025 | $78.53 | $78.65 (0.15%) | $79.20 | $77.88 | 1.13 M | $11.39 B |
| 02/19/2025 | $77.67 | $78.89 (1.57%) | $79.47 | $77.67 | 1.38 M | $11.43 B |
| 02/18/2025 | $76.74 | $77.77 (1.34%) | $78.02 | $76.47 | 1.40 M | $11.26 B |
| 02/14/2025 | $80.06 | $77.07 (-3.73%) | $80.89 | $76.96 | 2.07 M | $11.16 B |
| 02/13/2025 | $82.00 | $81.48 (-0.63%) | $83.78 | $80.77 | 3.10 M | $11.80 B |
| 02/12/2025 | $76.69 | $75.99 (-0.91%) | $77.39 | $75.71 | 1.93 M | $11.01 B |
| 02/11/2025 | $75.64 | $77.35 (2.26%) | $77.41 | $74.27 | 1.83 M | $11.20 B |
| 02/10/2025 | $76.51 | $76.15 (-0.47%) | $77.25 | $75.86 | 1.64 M | $11.03 B |
| 02/07/2025 | $76.92 | $76.34 (-0.75%) | $77.18 | $75.90 | 915,805 | $11.05 B |
| 02/06/2025 | $77.51 | $76.87 (-0.83%) | $77.51 | $75.89 | 1.31 M | $11.12 B |
| 02/05/2025 | $77.93 | $77.10 (-1.07%) | $77.97 | $76.41 | 684,105 | $11.16 B |
| 02/04/2025 | $76.93 | $77.72 (1.03%) | $78.31 | $76.82 | 1.03 M | $11.25 B |
| 02/03/2025 | $76.81 | $77.50 (0.9%) | $77.84 | $75.60 | 1.49 M | $11.21 B |
| 01/31/2025 | $78.43 | $78.12 (-0.4%) | $79.53 | $78.03 | 1.26 M | $11.30 B |
| 01/30/2025 | $81.37 | $78.76 (-3.21%) | $81.37 | $78.57 | 1.29 M | $11.40 B |
| 01/29/2025 | $80.84 | $81.01 (0.21%) | $81.53 | $80.15 | 941,818 | $11.72 B |
| 01/28/2025 | $79.90 | $80.83 (1.16%) | $81.48 | $79.30 | 1.56 M | $11.70 B |
| 01/27/2025 | $77.45 | $80.36 (3.76%) | $80.38 | $77.33 | 1.25 M | $11.63 B |
| 01/24/2025 | $77.19 | $77.82 (0.82%) | $78.30 | $76.98 | 860,900 | $11.26 B |
| 01/23/2025 | $77.01 | $77.49 (0.62%) | $77.78 | $76.51 | 1.17 M | $11.21 B |
| 01/22/2025 | $77.56 | $77.03 (-0.68%) | $77.68 | $76.51 | 1.13 M | $11.15 B |
| 01/21/2025 | $77.03 | $77.78 (0.97%) | $78.09 | $76.81 | 1.39 M | $11.26 B |
| 01/17/2025 | $76.53 | $76.93 (0.52%) | $77.36 | $76.53 | 670,726 | $11.13 B |
| 01/16/2025 | $76.48 | $76.69 (0.27%) | $76.85 | $75.76 | 717,800 | $11.10 B |
| 01/15/2025 | $77.95 | $76.59 (-1.74%) | $77.95 | $75.47 | 1.06 M | $11.08 B |
| 01/14/2025 | $77.17 | $76.86 (-0.4%) | $77.56 | $76.43 | 717,740 | $11.12 B |
| 01/13/2025 | $76.06 | $77.22 (1.53%) | $77.40 | $75.99 | 889,324 | $11.17 B |
| 01/10/2025 | $77.81 | $76.52 (-1.66%) | $78.25 | $76.43 | 803,400 | $11.07 B |
| 01/08/2025 | $77.89 | $78.55 (0.85%) | $78.83 | $77.21 | 792,200 | $11.37 B |
| 01/07/2025 | $77.56 | $78.11 (0.71%) | $78.34 | $77.45 | 928,722 | $11.30 B |
| 01/06/2025 | $77.48 | $77.36 (-0.15%) | $78.40 | $76.86 | 833,514 | $11.19 B |
| 01/03/2025 | $77.60 | $77.72 (0.15%) | $78.10 | $76.90 | 837,300 | $11.25 B |
| 01/02/2025 | $79.72 | $77.44 (-2.86%) | $80.52 | $77.15 | 1.65 M | $11.21 B |
| 12/31/2024 | $80.10 | $79.82 (-0.35%) | $80.48 | $79.75 | 744,105 | $11.55 B |
| 12/30/2024 | $80.15 | $79.82 (-0.41%) | $80.58 | $79.60 | 611,938 | $11.55 B |
| 12/27/2024 | $80.83 | $80.76 (-0.09%) | $81.62 | $80.35 | 404,400 | $11.69 B |
| 12/26/2024 | $80.79 | $81.01 (0.27%) | $81.25 | $80.47 | 530,000 | $11.72 B |
| 12/24/2024 | $80.47 | $80.82 (0.43%) | $80.89 | $80.31 | 281,600 | $11.70 B |
| 12/23/2024 | $81.10 | $80.55 (-0.68%) | $81.31 | $80.34 | 1.24 M | $11.66 B |
| 12/20/2024 | $82.66 | $81.61 (-1.27%) | $83.12 | $81.41 | 2.38 M | $11.81 B |
| 12/19/2024 | $82.59 | $82.52 (-0.08%) | $83.35 | $82.13 | 687,100 | $11.94 B |
| 12/18/2024 | $84.73 | $82.24 (-2.94%) | $85.20 | $82.24 | 1.04 M | $11.90 B |
| 12/17/2024 | $84.79 | $85.12 (0.39%) | $85.88 | $84.60 | 1.25 M | $12.32 B |
| 12/16/2024 | $85.86 | $85.56 (-0.35%) | $86.83 | $85.41 | 863,600 | $12.38 B |
| 12/13/2024 | $85.95 | $85.86 (-0.1%) | $86.24 | $84.90 | 702,132 | $12.42 B |
| 12/12/2024 | $85.70 | $86.23 (0.62%) | $86.54 | $85.70 | 461,928 | $12.48 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.
