5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
-1.73%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
+8.02%
Service Corporation International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $78.76 | $79.14 (0.49%) | $79.56 | $78.49 | 273.05 K | $11.37 B |
| 06/20/2025 | $78.40 | $78.57 (0.22%) | $78.75 | $77.96 | 1.23 M | $11.32 B |
| 06/18/2025 | $77.63 | $78.30 (0.86%) | $78.48 | $77.37 | 854.04 K | $11.28 B |
| 06/17/2025 | $78.00 | $77.90 (-0.13%) | $78.00 | $77.00 | 723.81 K | $11.23 B |
| 06/16/2025 | $78.91 | $78.31 (-0.76%) | $79.28 | $78.13 | 652.14 K | $11.29 B |
| 06/13/2025 | $79.29 | $78.48 (-1.02%) | $79.66 | $78.37 | 1.08 M | $11.31 B |
| 06/12/2025 | $79.23 | $80.15 (1.16%) | $80.17 | $78.94 | 861.86 K | $11.55 B |
| 06/11/2025 | $79.78 | $79.43 (-0.44%) | $80.33 | $79.15 | 862.64 K | $11.45 B |
| 06/10/2025 | $80.01 | $79.78 (-0.29%) | $80.31 | $79.47 | 828.31 K | $11.50 B |
| 06/09/2025 | $79.05 | $79.83 (0.99%) | $80.43 | $78.75 | 1.01 M | $11.50 B |
| 06/06/2025 | $78.71 | $79.24 (0.67%) | $79.29 | $78.70 | 818.35 K | $11.42 B |
| 06/05/2025 | $78.18 | $78.23 (0.06%) | $78.66 | $77.80 | 782.81 K | $11.27 B |
| 06/04/2025 | $78.30 | $78.06 (-0.31%) | $78.61 | $77.81 | 1.13 M | $11.25 B |
| 06/03/2025 | $77.13 | $78.17 (1.35%) | $78.35 | $76.94 | 1.55 M | $11.27 B |
| 06/02/2025 | $76.96 | $77.84 (1.14%) | $77.85 | $76.52 | 997.12 K | $11.22 B |
| 05/30/2025 | $77.35 | $78.00 (0.84%) | $78.33 | $77.13 | 879.91 K | $11.24 B |
| 05/29/2025 | $76.91 | $77.43 (0.68%) | $77.78 | $76.71 | 824.90 K | $11.16 B |
| 05/28/2025 | $77.30 | $77.05 (-0.32%) | $77.70 | $76.74 | 952.01 K | $11.10 B |
| 05/27/2025 | $77.27 | $77.66 (0.5%) | $77.74 | $76.51 | 1.12 M | $11.19 B |
| 05/23/2025 | $76.18 | $76.78 (0.79%) | $76.86 | $75.74 | 948.00 K | $11.07 B |
| 05/22/2025 | $77.37 | $76.59 (-1.01%) | $77.79 | $75.94 | 1.30 M | $11.04 B |
| 05/21/2025 | $77.46 | $77.45 (-0.01%) | $78.37 | $77.16 | 1.43 M | $11.16 B |
| 05/20/2025 | $78.10 | $77.65 (-0.58%) | $78.43 | $77.50 | 842.90 K | $11.19 B |
| 05/19/2025 | $77.98 | $78.15 (0.22%) | $78.47 | $77.25 | 944.01 K | $11.26 B |
| 05/16/2025 | $77.11 | $78.47 (1.76%) | $78.88 | $76.86 | 1.25 M | $11.31 B |
| 05/15/2025 | $75.41 | $76.95 (2.04%) | $77.13 | $75.34 | 1.44 M | $11.09 B |
| 05/14/2025 | $75.61 | $75.30 (-0.41%) | $75.83 | $74.31 | 1.01 M | $10.85 B |
| 05/13/2025 | $76.70 | $75.82 (-1.15%) | $76.93 | $75.69 | 1.07 M | $10.93 B |
| 05/12/2025 | $76.40 | $76.56 (0.21%) | $77.00 | $75.86 | 1.18 M | $11.03 B |
| 05/09/2025 | $75.34 | $75.87 (0.7%) | $76.09 | $75.34 | 1.05 M | $10.93 B |
| 05/08/2025 | $76.21 | $75.50 (-0.93%) | $76.77 | $75.48 | 961.73 K | $10.88 B |
| 05/07/2025 | $77.14 | $76.07 (-1.39%) | $77.35 | $75.71 | 1.22 M | $10.96 B |
| 05/06/2025 | $75.05 | $76.82 (2.36%) | $77.02 | $74.14 | 1.60 M | $11.07 B |
| 05/05/2025 | $76.07 | $75.18 (-1.17%) | $76.43 | $75.09 | 1.55 M | $10.83 B |
| 05/02/2025 | $77.07 | $76.55 (-0.67%) | $78.14 | $75.73 | 2.26 M | $11.03 B |
| 05/01/2025 | $77.58 | $76.64 (-1.21%) | $79.21 | $74.68 | 2.88 M | $11.05 B |
| 04/30/2025 | $79.84 | $79.90 (0.08%) | $80.04 | $78.47 | 1.66 M | $11.51 B |
| 04/29/2025 | $79.21 | $80.10 (1.12%) | $80.34 | $79.11 | 866.10 K | $11.54 B |
| 04/28/2025 | $78.65 | $79.70 (1.34%) | $79.80 | $78.65 | 1.05 M | $11.49 B |
| 04/25/2025 | $78.95 | $78.42 (-0.67%) | $79.14 | $77.64 | 1.10 M | $11.30 B |
| 04/24/2025 | $80.12 | $78.95 (-1.46%) | $80.45 | $78.84 | 1.24 M | $11.38 B |
| 04/23/2025 | $80.21 | $80.34 (0.16%) | $81.60 | $79.84 | 1.31 M | $11.58 B |
| 04/22/2025 | $77.03 | $79.47 (3.17%) | $79.57 | $77.03 | 1.09 M | $11.45 B |
| 04/21/2025 | $77.23 | $76.59 (-0.83%) | $77.71 | $75.79 | 899.14 K | $11.04 B |
| 04/17/2025 | $77.30 | $77.59 (0.38%) | $77.94 | $77.18 | 875.11 K | $11.18 B |
| 04/16/2025 | $78.58 | $76.65 (-2.46%) | $78.58 | $76.28 | 980.01 K | $11.05 B |
| 04/15/2025 | $78.96 | $78.03 (-1.18%) | $78.97 | $77.80 | 1.11 M | $11.25 B |
| 04/14/2025 | $78.81 | $78.88 (0.09%) | $79.31 | $77.92 | 1.33 M | $11.37 B |
| 04/11/2025 | $75.63 | $78.14 (3.32%) | $78.18 | $74.66 | 1.95 M | $11.26 B |
| 04/10/2025 | $74.96 | $75.13 (0.23%) | $75.47 | $72.42 | 1.52 M | $10.83 B |
| 04/09/2025 | $72.91 | $75.07 (2.96%) | $75.96 | $71.75 | 1.66 M | $10.82 B |
| 04/08/2025 | $76.65 | $73.58 (-4.01%) | $77.81 | $72.74 | 1.71 M | $10.60 B |
| 04/07/2025 | $75.00 | $75.08 (0.11%) | $77.27 | $73.71 | 2.69 M | $10.82 B |
| 04/04/2025 | $79.27 | $77.08 (-2.76%) | $79.79 | $76.92 | 2.01 M | $11.11 B |
| 04/03/2025 | $81.60 | $81.38 (-0.27%) | $81.99 | $80.86 | 1.53 M | $11.73 B |
| 04/02/2025 | $80.61 | $81.56 (1.18%) | $81.72 | $80.38 | 869.70 K | $11.75 B |
| 04/01/2025 | $80.28 | $80.88 (0.75%) | $81.04 | $79.67 | 1.09 M | $11.66 B |
| 03/31/2025 | $79.58 | $80.20 (0.78%) | $80.83 | $79.12 | 1.66 M | $11.56 B |
| 03/28/2025 | $79.99 | $79.79 (-0.25%) | $80.38 | $79.43 | 1.04 M | $11.50 B |
| 03/27/2025 | $80.04 | $80.20 (0.2%) | $80.45 | $79.44 | 855.50 K | $11.56 B |
| 03/26/2025 | $78.95 | $79.97 (1.29%) | $80.74 | $78.88 | 1.06 M | $11.52 B |
| 03/25/2025 | $79.21 | $78.60 (-0.77%) | $79.42 | $77.91 | 850.83 K | $11.33 B |
| 03/24/2025 | $78.23 | $79.25 (1.3%) | $79.40 | $78.23 | 1.10 M | $11.42 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.
