5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+5.00%
Service Corp. International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $80.27 | $78.37 (-2.37%) | $80.49 | $77.89 | 1.18 M | $11.07 B |
| 05/05/2026 | $78.11 | $79.49 (1.77%) | $80.41 | $77.15 | 2.17 M | $11.05 B |
| 05/04/2026 | $78.92 | $78.66 (-0.33%) | $80.72 | $78.50 | 1.57 M | $10.94 B |
| 05/01/2026 | $80.81 | $79.78 (-1.27%) | $82.50 | $78.46 | 1.77 M | $11.09 B |
| 04/30/2026 | $86.66 | $81.03 (-6.5%) | $86.92 | $80.93 | 1.82 M | $11.27 B |
| 04/29/2026 | $86.55 | $86.39 (-0.18%) | $86.67 | $84.75 | 1.52 M | $12.01 B |
| 04/28/2026 | $87.01 | $86.35 (-0.76%) | $87.53 | $85.93 | 1.41 M | $12.00 B |
| 04/27/2026 | $88.02 | $86.30 (-1.95%) | $88.67 | $86.28 | 1.47 M | $12.00 B |
| 04/24/2026 | $86.74 | $87.73 (1.14%) | $88.40 | $86.05 | 1.77 M | $12.29 B |
| 04/23/2026 | $84.95 | $86.37 (1.67%) | $86.42 | $84.74 | 1.82 M | $12.10 B |
| 04/22/2026 | $83.89 | $84.63 (0.88%) | $85.08 | $82.84 | 1.63 M | $11.86 B |
| 04/21/2026 | $83.48 | $83.71 (0.28%) | $83.92 | $82.40 | 983.80 K | $11.73 B |
| 04/20/2026 | $82.96 | $83.41 (0.54%) | $83.88 | $82.71 | 798.00 K | $11.69 B |
| 04/17/2026 | $82.90 | $82.98 (0.1%) | $83.21 | $82.26 | 1.15 M | $11.63 B |
| 04/16/2026 | $80.86 | $83.03 (2.68%) | $83.16 | $80.52 | 1.24 M | $11.64 B |
| 04/15/2026 | $81.80 | $80.58 (-1.49%) | $82.04 | $80.25 | 1.29 M | $11.29 B |
| 04/14/2026 | $81.76 | $82.10 (0.42%) | $82.26 | $81.29 | 705.91 K | $11.51 B |
| 04/13/2026 | $81.50 | $82.29 (0.97%) | $82.30 | $80.77 | 638.90 K | $11.53 B |
| 04/10/2026 | $83.13 | $81.55 (-1.9%) | $83.45 | $81.36 | 675.53 K | $11.43 B |
| 04/09/2026 | $83.08 | $83.40 (0.39%) | $84.14 | $83.06 | 775.45 K | $11.69 B |
| 04/08/2026 | $82.80 | $83.46 (0.8%) | $83.79 | $82.35 | 1.10 M | $11.70 B |
| 04/07/2026 | $82.56 | $82.96 (0.48%) | $83.21 | $81.74 | 914.52 K | $11.63 B |
| 04/06/2026 | $84.36 | $82.60 (-2.09%) | $84.36 | $82.36 | 978.13 K | $11.58 B |
| 04/02/2026 | $83.35 | $84.77 (1.7%) | $84.93 | $82.95 | 1.27 M | $11.88 B |
| 04/01/2026 | $82.57 | $82.86 (0.35%) | $83.68 | $82.11 | 1.11 M | $11.61 B |
| 03/31/2026 | $82.22 | $82.51 (0.35%) | $83.42 | $81.49 | 1.22 M | $11.56 B |
| 03/30/2026 | $81.98 | $81.54 (-0.54%) | $82.50 | $80.79 | 951.40 K | $11.43 B |
| 03/27/2026 | $81.57 | $81.57 (0%) | $82.17 | $80.96 | 1.70 M | $11.43 B |
| 03/26/2026 | $78.65 | $81.84 (4.06%) | $83.12 | $78.65 | 2.02 M | $11.47 B |
| 03/25/2026 | $77.86 | $78.79 (1.19%) | $78.93 | $77.21 | 1.08 M | $11.04 B |
| 03/24/2026 | $76.31 | $77.48 (1.53%) | $77.80 | $75.50 | 973.30 K | $10.86 B |
| 03/23/2026 | $76.60 | $76.51 (-0.12%) | $77.66 | $76.21 | 1.09 M | $10.72 B |
| 03/20/2026 | $75.55 | $75.43 (-0.16%) | $76.24 | $74.99 | 2.11 M | $10.57 B |
| 03/19/2026 | $76.77 | $75.85 (-1.2%) | $77.71 | $75.72 | 948.19 K | $10.63 B |
| 03/18/2026 | $78.90 | $76.95 (-2.47%) | $79.21 | $76.92 | 1.13 M | $10.78 B |
| 03/17/2026 | $79.81 | $79.37 (-0.55%) | $80.15 | $79.10 | 1.06 M | $11.12 B |
| 03/16/2026 | $80.02 | $79.47 (-0.69%) | $80.23 | $78.94 | 1.38 M | $11.14 B |
| 03/13/2026 | $78.59 | $79.51 (1.17%) | $79.69 | $77.40 | 1.32 M | $11.14 B |
| 03/12/2026 | $79.18 | $78.58 (-0.76%) | $79.96 | $78.48 | 1.07 M | $11.01 B |
| 03/11/2026 | $78.89 | $79.44 (0.7%) | $79.61 | $77.99 | 1.12 M | $11.13 B |
| 03/10/2026 | $80.43 | $79.37 (-1.32%) | $80.77 | $79.11 | 948.93 K | $11.12 B |
| 03/09/2026 | $80.91 | $80.67 (-0.3%) | $81.70 | $77.80 | 1.21 M | $11.31 B |
| 03/06/2026 | $81.91 | $81.55 (-0.44%) | $82.00 | $80.17 | 712.91 K | $11.43 B |
| 03/05/2026 | $81.47 | $81.72 (0.31%) | $82.21 | $80.62 | 949.00 K | $11.45 B |
| 03/04/2026 | $84.96 | $82.01 (-3.47%) | $84.96 | $81.80 | 1.14 M | $11.49 B |
| 03/03/2026 | $85.27 | $85.42 (0.18%) | $86.06 | $83.91 | 1.64 M | $11.97 B |
| 03/02/2026 | $83.94 | $85.65 (2.04%) | $86.12 | $83.37 | 1.33 M | $12.00 B |
| 02/27/2026 | $83.12 | $84.18 (1.28%) | $84.45 | $82.81 | 1.37 M | $11.80 B |
| 02/26/2026 | $81.60 | $83.45 (2.27%) | $83.63 | $80.74 | 886.65 K | $11.69 B |
| 02/25/2026 | $80.38 | $80.75 (0.46%) | $80.79 | $79.10 | 1.24 M | $11.32 B |
| 02/24/2026 | $79.64 | $80.62 (1.23%) | $80.78 | $79.64 | 938.42 K | $11.30 B |
| 02/23/2026 | $79.00 | $79.45 (0.57%) | $80.01 | $78.44 | 780.43 K | $11.13 B |
| 02/20/2026 | $80.98 | $79.20 (-2.2%) | $80.98 | $79.00 | 1.25 M | $11.10 B |
| 02/19/2026 | $80.16 | $80.70 (0.67%) | $80.72 | $79.15 | 891.20 K | $11.31 B |
| 02/18/2026 | $80.19 | $80.14 (-0.06%) | $80.98 | $79.18 | 1.35 M | $11.23 B |
| 02/17/2026 | $79.39 | $80.47 (1.36%) | $80.94 | $79.23 | 1.19 M | $11.28 B |
| 02/13/2026 | $77.11 | $79.66 (3.31%) | $81.06 | $76.02 | 1.75 M | $11.16 B |
| 02/12/2026 | $82.06 | $78.73 (-4.06%) | $82.06 | $75.86 | 3.42 M | $11.03 B |
| 02/11/2026 | $84.26 | $84.41 (0.18%) | $84.60 | $82.85 | 1.33 M | $11.83 B |
| 02/10/2026 | $83.88 | $83.39 (-0.58%) | $84.79 | $83.35 | 1.48 M | $11.69 B |
| 02/09/2026 | $85.25 | $84.15 (-1.29%) | $86.02 | $83.84 | 1.08 M | $11.79 B |
| 02/06/2026 | $85.64 | $85.11 (-0.62%) | $86.67 | $85.09 | 1.37 M | $12.09 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.
