5 DAY PERFORMANCE
+11.15%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+2.45%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+2.66%
Service Corp. International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $80.04 | $78.44 (-2%) | $80.69 | $77.89 | 1.61 M | $10.91 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 | $12.20 B |
| 04/23/2026 | $84.95 | $86.37 (1.67%) | $86.42 | $84.74 | 1.82 M | $12.01 B |
| 04/22/2026 | $83.89 | $84.63 (0.88%) | $85.08 | $82.84 | 1.63 M | $11.77 B |
| 04/21/2026 | $83.48 | $83.71 (0.28%) | $83.92 | $82.40 | 983.80 K | $11.64 B |
| 04/20/2026 | $82.96 | $83.41 (0.54%) | $83.88 | $82.71 | 798.00 K | $11.60 B |
| 04/17/2026 | $82.90 | $82.98 (0.1%) | $83.21 | $82.26 | 1.15 M | $11.54 B |
| 04/16/2026 | $80.86 | $83.03 (2.68%) | $83.16 | $80.52 | 1.24 M | $11.54 B |
| 04/15/2026 | $81.80 | $80.58 (-1.49%) | $82.04 | $80.25 | 1.29 M | $11.20 B |
| 04/14/2026 | $81.76 | $82.10 (0.42%) | $82.26 | $81.29 | 705.91 K | $11.41 B |
| 04/13/2026 | $81.50 | $82.29 (0.97%) | $82.30 | $80.77 | 638.90 K | $11.44 B |
| 04/10/2026 | $83.13 | $81.55 (-1.9%) | $83.45 | $81.36 | 675.53 K | $11.34 B |
| 04/09/2026 | $83.08 | $83.40 (0.39%) | $84.14 | $83.06 | 775.45 K | $11.59 B |
| 04/08/2026 | $82.80 | $83.46 (0.8%) | $83.79 | $82.35 | 1.10 M | $11.60 B |
| 04/07/2026 | $82.56 | $82.96 (0.48%) | $83.21 | $81.74 | 914.52 K | $11.53 B |
| 04/06/2026 | $84.36 | $82.60 (-2.09%) | $84.36 | $82.36 | 978.13 K | $11.48 B |
| 04/02/2026 | $83.35 | $84.77 (1.7%) | $84.93 | $82.95 | 1.27 M | $11.79 B |
| 04/01/2026 | $82.57 | $82.86 (0.35%) | $83.68 | $82.11 | 1.11 M | $11.52 B |
| 03/31/2026 | $82.22 | $82.51 (0.35%) | $83.42 | $81.49 | 1.22 M | $11.47 B |
| 03/30/2026 | $81.98 | $81.54 (-0.54%) | $82.50 | $80.79 | 951.40 K | $11.34 B |
| 03/27/2026 | $81.57 | $81.57 (0%) | $82.17 | $80.96 | 1.70 M | $11.34 B |
| 03/26/2026 | $78.65 | $81.84 (4.06%) | $83.12 | $78.65 | 2.02 M | $11.38 B |
| 03/25/2026 | $77.86 | $78.79 (1.19%) | $78.93 | $77.21 | 1.08 M | $10.95 B |
| 03/24/2026 | $76.31 | $77.48 (1.53%) | $77.80 | $75.50 | 973.30 K | $10.77 B |
| 03/23/2026 | $76.60 | $76.51 (-0.12%) | $77.66 | $76.21 | 1.09 M | $10.64 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.
