-
5 DAY PERFORMANCE
+2.49% -
1 MONTH PERFORMANCE
+13.30% -
3 MONTH PERFORMANCE
+12.82% -
6 MONTH PERFORMANCE
+22.90% -
YEAR-TO-DATE PERFORMANCE
+25.86% -
1 YEAR PERFORMANCE
+42.66%
Service Corporation International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $85.13 | $86.01 (1.03%) | $86.03 | $84.71 | 76,858 | |
| 11/20/2024 | $86.07 | $85.42 (-0.76%) | $86.10 | $84.95 | 1.53 M | $12.36 B |
| 11/19/2024 | $85.39 | $85.94 (0.64%) | $86.24 | $84.87 | 763,226 | $12.44 B |
| 11/18/2024 | $83.87 | $86.10 (2.66%) | $86.27 | $83.52 | 1.06 M | $12.46 B |
| 11/15/2024 | $84.00 | $84.06 (0.07%) | $84.24 | $83.16 | 1.04 M | $12.16 B |
| 11/14/2024 | $85.31 | $84.09 (-1.43%) | $85.53 | $83.94 | 907,151 | $12.17 B |
| 11/13/2024 | $85.83 | $85.12 (-0.83%) | $86.15 | $84.41 | 1.16 M | $12.32 B |
| 11/12/2024 | $86.61 | $86.17 (-0.51%) | $86.87 | $86.10 | 824,100 | $12.47 B |
| 11/11/2024 | $87.62 | $86.51 (-1.27%) | $88.32 | $86.48 | 851,200 | $12.52 B |
| 11/08/2024 | $85.46 | $86.94 (1.73%) | $87.12 | $85.46 | 740,600 | $12.64 B |
| 11/07/2024 | $86.79 | $85.96 (-0.96%) | $87.00 | $85.07 | 855,206 | $12.50 B |
| 11/06/2024 | $86.03 | $87.00 (1.13%) | $87.03 | $84.84 | 1.29 M | $12.65 B |
| 11/05/2024 | $81.93 | $83.72 (2.18%) | $83.94 | $81.90 | 941,651 | $12.17 B |
| 11/04/2024 | $81.62 | $82.17 (0.67%) | $83.26 | $81.43 | 1.01 M | $11.95 B |
| 11/01/2024 | $82.66 | $81.62 (-1.26%) | $83.24 | $81.31 | 1.45 M | $11.87 B |
| 10/31/2024 | $80.93 | $81.65 (0.89%) | $81.94 | $78.83 | 2.13 M | $11.87 B |
| 10/30/2024 | $76.54 | $76.21 (-0.43%) | $77.05 | $75.88 | 1.07 M | $11.08 B |
| 10/29/2024 | $75.90 | $76.46 (0.74%) | $76.66 | $75.75 | 875,514 | $11.12 B |
| 10/28/2024 | $75.57 | $76.23 (0.87%) | $76.67 | $75.57 | 647,800 | $11.09 B |
| 10/25/2024 | $75.30 | $75.40 (0.13%) | $75.98 | $74.94 | 801,841 | $10.96 B |
| 10/24/2024 | $76.84 | $75.12 (-2.24%) | $76.97 | $75.08 | 943,300 | $10.91 B |
| 10/23/2024 | $75.73 | $76.76 (1.36%) | $76.93 | $75.22 | 679,202 | $11.15 B |
| 10/22/2024 | $75.88 | $75.94 (0.08%) | $76.26 | $75.31 | 983,828 | $11.03 B |
| 10/21/2024 | $75.69 | $76.04 (0.46%) | $76.58 | $75.67 | 630,400 | $11.05 B |
| 10/18/2024 | $75.84 | $75.78 (-0.08%) | $76.00 | $75.20 | 507,243 | $11.01 B |
| 10/17/2024 | $76.36 | $75.58 (-1.02%) | $76.44 | $74.95 | 891,100 | $10.98 B |
| 10/16/2024 | $75.58 | $76.29 (0.94%) | $76.69 | $75.07 | 644,400 | $11.08 B |
| 10/15/2024 | $75.80 | $75.43 (-0.49%) | $77.00 | $75.41 | 997,416 | $10.96 B |
| 10/14/2024 | $75.41 | $75.79 (0.5%) | $75.91 | $75.17 | 707,031 | $11.01 B |
| 10/11/2024 | $74.70 | $75.60 (1.2%) | $75.65 | $74.30 | 564,901 | $10.98 B |
| 10/10/2024 | $73.59 | $74.71 (1.52%) | $75.14 | $73.06 | 1.51 M | $10.86 B |
| 10/09/2024 | $73.30 | $73.64 (0.46%) | $74.29 | $73.05 | 1.07 M | $10.70 B |
| 10/08/2024 | $75.25 | $73.39 (-2.47%) | $75.25 | $73.33 | 1.00 M | $10.66 B |
| 10/07/2024 | $75.81 | $75.00 (-1.07%) | $76.44 | $74.90 | 935,400 | $10.90 B |
| 10/04/2024 | $77.00 | $76.17 (-1.08%) | $77.29 | $75.80 | 972,000 | $11.07 B |
| 10/03/2024 | $77.23 | $76.63 (-0.78%) | $77.51 | $76.61 | 958,800 | $11.13 B |
| 10/02/2024 | $77.59 | $77.37 (-0.28%) | $78.04 | $77.33 | 680,105 | $11.24 B |
| 10/01/2024 | $78.77 | $78.32 (-0.57%) | $78.93 | $78.07 | 804,430 | $11.38 B |
| 09/30/2024 | $78.37 | $78.93 (0.71%) | $78.95 | $77.71 | 1.28 M | $11.47 B |
| 09/27/2024 | $78.78 | $78.37 (-0.52%) | $79.42 | $78.15 | 738,829 | $11.39 B |
| 09/26/2024 | $78.57 | $78.61 (0.05%) | $78.82 | $77.86 | 822,400 | $11.42 B |
| 09/25/2024 | $79.73 | $78.41 (-1.66%) | $79.73 | $78.36 | 694,800 | $11.39 B |
| 09/24/2024 | $79.37 | $79.50 (0.16%) | $79.71 | $79.19 | 611,901 | $11.55 B |
| 09/23/2024 | $79.73 | $79.50 (-0.29%) | $79.95 | $79.31 | 683,206 | $11.55 B |
| 09/20/2024 | $79.65 | $79.50 (-0.19%) | $79.86 | $78.99 | 1.67 M | $11.55 B |
| 09/19/2024 | $80.32 | $79.77 (-0.68%) | $81.00 | $79.57 | 856,400 | $11.59 B |
| 09/18/2024 | $80.27 | $79.54 (-0.91%) | $80.47 | $79.46 | 779,231 | $11.56 B |
| 09/17/2024 | $80.60 | $80.56 (-0.05%) | $81.32 | $80.46 | 770,100 | $11.71 B |
| 09/16/2024 | $80.27 | $80.34 (0.09%) | $80.51 | $79.85 | 824,738 | $11.67 B |
| 09/13/2024 | $80.00 | $79.89 (-0.14%) | $80.27 | $79.70 | 776,223 | $11.61 B |
| 09/12/2024 | $79.35 | $80.00 (0.82%) | $80.04 | $78.69 | 535,100 | $11.62 B |
| 09/11/2024 | $78.79 | $79.38 (0.75%) | $79.75 | $78.23 | 548,400 | $11.53 B |
| 09/10/2024 | $79.20 | $79.15 (-0.06%) | $79.32 | $78.80 | 571,700 | $11.50 B |
| 09/09/2024 | $78.00 | $79.08 (1.38%) | $79.74 | $78.00 | 775,744 | $11.49 B |
| 09/06/2024 | $78.52 | $77.91 (-0.78%) | $79.09 | $77.33 | 869,900 | $11.32 B |
| 09/05/2024 | $78.38 | $78.45 (0.09%) | $78.57 | $77.65 | 536,028 | $11.40 B |
| 09/04/2024 | $77.84 | $77.95 (0.14%) | $78.28 | $77.28 | 609,921 | $11.33 B |
| 09/03/2024 | $78.04 | $78.06 (0.03%) | $78.87 | $77.92 | 899,914 | $11.34 B |
| 08/30/2024 | $78.40 | $78.27 (-0.17%) | $78.67 | $77.45 | 1.57 M | $11.37 B |
| 08/29/2024 | $78.81 | $78.33 (-0.61%) | $79.36 | $78.03 | 577,800 | $11.38 B |
| 08/28/2024 | $77.97 | $78.34 (0.47%) | $78.60 | $77.85 | 536,825 | $11.38 B |
| 08/27/2024 | $77.18 | $78.10 (1.19%) | $78.11 | $76.93 | 1.03 M | $11.35 B |
| 08/26/2024 | $78.00 | $77.28 (-0.92%) | $78.52 | $77.17 | 1.05 M | $11.23 B |
| 08/23/2024 | $76.17 | $77.39 (1.6%) | $77.56 | $76.17 | 738,752 | $11.24 B |
| 08/22/2024 | $76.44 | $76.22 (-0.29%) | $76.63 | $76.04 | 455,128 | $11.07 B |
| 08/21/2024 | $75.03 | $76.36 (1.77%) | $76.40 | $74.79 | 616,245 | $11.09 B |