5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
+4.41%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+10.96%
Service Corporation International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $79.84 | $79.48 (-0.46%) | $80.04 | $78.49 | 787,014 | $11.49 B |
| 04/29/2025 | $79.21 | $80.10 (1.12%) | $80.34 | $79.11 | 844,700 | $11.60 B |
| 04/28/2025 | $78.65 | $79.70 (1.34%) | $79.80 | $78.65 | 1.05 M | $11.54 B |
| 04/25/2025 | $78.95 | $78.42 (-0.67%) | $79.14 | $77.64 | 1.10 M | $11.36 B |
| 04/24/2025 | $80.12 | $78.95 (-1.46%) | $80.45 | $78.84 | 1.24 M | $11.43 B |
| 04/23/2025 | $80.21 | $80.34 (0.16%) | $81.60 | $79.84 | 1.31 M | $11.64 B |
| 04/22/2025 | $77.03 | $79.47 (3.17%) | $79.57 | $77.03 | 1.09 M | $11.51 B |
| 04/21/2025 | $77.23 | $76.59 (-0.83%) | $77.71 | $75.79 | 899,144 | $11.09 B |
| 04/17/2025 | $77.30 | $77.59 (0.38%) | $77.94 | $77.18 | 875,110 | $11.24 B |
| 04/16/2025 | $78.58 | $76.65 (-2.46%) | $78.58 | $76.28 | 980,013 | $11.10 B |
| 04/15/2025 | $78.96 | $78.03 (-1.18%) | $78.97 | $77.80 | 1.11 M | $11.30 B |
| 04/14/2025 | $78.81 | $78.88 (0.09%) | $79.31 | $77.92 | 1.33 M | $11.42 B |
| 04/11/2025 | $75.63 | $78.14 (3.32%) | $78.18 | $74.66 | 1.95 M | $11.32 B |
| 04/10/2025 | $74.96 | $75.13 (0.23%) | $75.47 | $72.42 | 1.52 M | $10.88 B |
| 04/09/2025 | $72.91 | $75.07 (2.96%) | $75.96 | $71.75 | 1.66 M | $10.87 B |
| 04/08/2025 | $76.65 | $73.58 (-4.01%) | $77.81 | $72.74 | 1.71 M | $10.66 B |
| 04/07/2025 | $75.00 | $75.08 (0.11%) | $77.27 | $73.71 | 2.69 M | $10.87 B |
| 04/04/2025 | $79.27 | $77.08 (-2.76%) | $79.79 | $76.92 | 2.01 M | $11.16 B |
| 04/03/2025 | $81.60 | $81.38 (-0.27%) | $81.99 | $80.86 | 1.53 M | $11.79 B |
| 04/02/2025 | $80.61 | $81.56 (1.18%) | $81.72 | $80.38 | 869,700 | $11.81 B |
| 04/01/2025 | $80.28 | $80.88 (0.75%) | $81.04 | $79.67 | 1.09 M | $11.71 B |
| 03/31/2025 | $79.58 | $80.20 (0.78%) | $80.83 | $79.12 | 1.66 M | $11.61 B |
| 03/28/2025 | $79.99 | $79.79 (-0.25%) | $80.38 | $79.43 | 1.04 M | $11.56 B |
| 03/27/2025 | $80.04 | $80.20 (0.2%) | $80.45 | $79.44 | 855,500 | $11.61 B |
| 03/26/2025 | $78.95 | $79.97 (1.29%) | $80.74 | $78.88 | 1.06 M | $11.58 B |
| 03/25/2025 | $79.21 | $78.60 (-0.77%) | $79.42 | $77.91 | 850,830 | $11.38 B |
| 03/24/2025 | $78.23 | $79.25 (1.3%) | $79.40 | $78.23 | 1.10 M | $11.48 B |
| 03/21/2025 | $78.50 | $77.97 (-0.68%) | $78.97 | $77.86 | 1.16 M | $11.29 B |
| 03/20/2025 | $78.91 | $78.78 (-0.16%) | $79.44 | $78.49 | 898,900 | $11.41 B |
| 03/19/2025 | $79.06 | $79.28 (0.28%) | $79.89 | $78.80 | 962,609 | $11.48 B |
| 03/18/2025 | $79.41 | $79.07 (-0.43%) | $79.69 | $79.01 | 922,300 | $11.45 B |
| 03/17/2025 | $78.39 | $79.25 (1.1%) | $79.73 | $78.39 | 1.16 M | $11.48 B |
| 03/14/2025 | $78.39 | $78.55 (0.2%) | $79.57 | $78.04 | 842,715 | $11.38 B |
| 03/13/2025 | $77.70 | $78.61 (1.17%) | $79.18 | $77.70 | 958,522 | $11.38 B |
| 03/12/2025 | $79.41 | $78.38 (-1.3%) | $80.19 | $78.23 | 967,214 | $11.35 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 |
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.
