5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
+11.07%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+0.77%
Service Corp. International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
