5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
-5.22%
Service Corporation International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $78.08 | $78.19 (0.14%) | $78.43 | $77.88 | 1.53 M | $11.11 B |
| 12/18/2025 | $78.53 | $78.14 (-0.5%) | $79.19 | $78.00 | 795.80 K | $11.10 B |
| 12/17/2025 | $78.19 | $78.50 (0.4%) | $80.19 | $78.19 | 1.03 M | $11.15 B |
| 12/16/2025 | $78.43 | $78.39 (-0.05%) | $78.90 | $77.46 | 914.10 K | $11.14 B |
| 12/15/2025 | $78.68 | $78.19 (-0.62%) | $79.16 | $77.19 | 1.27 M | $11.11 B |
| 12/12/2025 | $79.83 | $78.83 (-1.25%) | $80.15 | $78.60 | 1.10 M | $11.20 B |
| 12/11/2025 | $77.54 | $79.29 (2.26%) | $79.56 | $77.19 | 812.10 K | $11.27 B |
| 12/10/2025 | $77.02 | $77.10 (0.1%) | $77.54 | $76.67 | 1.07 M | $10.96 B |
| 12/09/2025 | $77.10 | $76.99 (-0.14%) | $78.01 | $76.93 | 895.20 K | $10.94 B |
| 12/08/2025 | $76.29 | $77.13 (1.1%) | $78.81 | $75.91 | 1.41 M | $10.96 B |
| 12/05/2025 | $75.63 | $75.90 (0.36%) | $76.23 | $75.34 | 1.01 M | $10.79 B |
| 12/04/2025 | $76.24 | $76.02 (-0.29%) | $76.79 | $75.91 | 928.40 K | $10.80 B |
| 12/03/2025 | $77.92 | $76.64 (-1.64%) | $78.34 | $76.45 | 676.71 K | $10.89 B |
| 12/02/2025 | $78.91 | $77.90 (-1.28%) | $79.36 | $77.72 | 893.60 K | $11.07 B |
| 12/01/2025 | $79.14 | $78.68 (-0.58%) | $79.81 | $78.50 | 1.14 M | $11.18 B |
| 11/28/2025 | $78.91 | $79.43 (0.66%) | $79.76 | $78.69 | 419.73 K | $11.29 B |
| 11/26/2025 | $78.22 | $79.03 (1.04%) | $79.58 | $78.22 | 648.80 K | $11.23 B |
| 11/25/2025 | $78.15 | $78.35 (0.26%) | $78.55 | $77.58 | 782.53 K | $11.13 B |
| 11/24/2025 | $79.38 | $77.88 (-1.89%) | $79.57 | $76.64 | 1.32 M | $11.07 B |
| 11/21/2025 | $79.01 | $79.87 (1.09%) | $80.79 | $78.35 | 787.55 K | $11.35 B |
| 11/20/2025 | $78.90 | $78.49 (-0.52%) | $79.44 | $78.40 | 835.20 K | $11.15 B |
| 11/19/2025 | $79.28 | $79.03 (-0.32%) | $79.93 | $78.69 | 765.33 K | $11.23 B |
| 11/18/2025 | $78.94 | $79.64 (0.89%) | $79.69 | $78.54 | 787.40 K | $11.32 B |
| 11/17/2025 | $79.29 | $79.01 (-0.35%) | $79.65 | $78.75 | 1.23 M | $11.23 B |
| 11/14/2025 | $80.14 | $79.67 (-0.59%) | $80.64 | $79.10 | 662.90 K | $11.32 B |
| 11/13/2025 | $80.44 | $79.85 (-0.73%) | $80.94 | $79.58 | 527.12 K | $11.35 B |
| 11/12/2025 | $80.45 | $80.23 (-0.27%) | $81.25 | $80.18 | 624.80 K | $11.40 B |
| 11/11/2025 | $80.44 | $80.74 (0.37%) | $81.08 | $80.04 | 611.94 K | $11.47 B |
| 11/10/2025 | $80.08 | $80.13 (0.06%) | $80.32 | $79.16 | 867.80 K | $11.39 B |
| 11/07/2025 | $80.70 | $80.59 (-0.14%) | $80.83 | $80.04 | 785.00 K | $11.45 B |
| 11/06/2025 | $81.49 | $80.25 (-1.52%) | $82.01 | $79.96 | 1.16 M | $11.40 B |
| 11/05/2025 | $81.51 | $81.57 (0.07%) | $82.52 | $80.79 | 1.24 M | $11.59 B |
| 11/04/2025 | $81.64 | $81.62 (-0.02%) | $82.31 | $81.28 | 913.23 K | $11.60 B |
| 11/03/2025 | $82.88 | $81.43 (-1.75%) | $83.53 | $79.79 | 1.48 M | $11.57 B |
| 10/31/2025 | $83.75 | $83.51 (-0.29%) | $84.34 | $82.21 | 1.77 M | $11.87 B |
| 10/30/2025 | $77.81 | $83.77 (7.66%) | $84.69 | $77.81 | 1.45 M | $11.90 B |
| 10/29/2025 | $80.34 | $80.09 (-0.31%) | $80.59 | $79.70 | 1.40 M | $11.38 B |
| 10/28/2025 | $81.81 | $80.84 (-1.19%) | $82.05 | $80.84 | 1.08 M | $11.49 B |
| 10/27/2025 | $81.47 | $82.15 (0.83%) | $82.22 | $81.27 | 792.00 K | $11.67 B |
| 10/24/2025 | $81.51 | $81.67 (0.2%) | $81.80 | $80.96 | 588.20 K | $11.68 B |
| 10/23/2025 | $82.20 | $81.30 (-1.09%) | $82.46 | $80.93 | 722.10 K | $11.63 B |
| 10/22/2025 | $82.96 | $82.21 (-0.9%) | $83.29 | $82.04 | 722.64 K | $11.76 B |
| 10/21/2025 | $81.86 | $82.80 (1.15%) | $83.54 | $81.55 | 997.50 K | $11.84 B |
| 10/20/2025 | $82.39 | $81.71 (-0.83%) | $82.47 | $81.07 | 829.82 K | $11.68 B |
| 10/17/2025 | $81.73 | $82.29 (0.69%) | $82.49 | $81.42 | 810.60 K | $11.77 B |
| 10/16/2025 | $82.55 | $81.36 (-1.44%) | $82.55 | $80.96 | 789.30 K | $11.63 B |
| 10/15/2025 | $81.94 | $82.23 (0.35%) | $82.46 | $81.72 | 945.30 K | $11.76 B |
| 10/14/2025 | $81.10 | $82.00 (1.11%) | $82.23 | $80.79 | 743.53 K | $11.73 B |
| 10/13/2025 | $80.96 | $81.35 (0.48%) | $83.04 | $80.76 | 1.07 M | $11.63 B |
| 10/10/2025 | $80.62 | $80.83 (0.26%) | $81.17 | $79.89 | 928.50 K | $11.56 B |
| 10/09/2025 | $82.00 | $80.59 (-1.72%) | $82.41 | $80.50 | 942.44 K | $11.52 B |
| 10/08/2025 | $83.57 | $82.11 (-1.75%) | $83.90 | $82.00 | 1.56 M | $11.74 B |
| 10/07/2025 | $83.51 | $83.00 (-0.61%) | $83.91 | $82.52 | 986.50 K | $11.87 B |
| 10/06/2025 | $83.71 | $83.61 (-0.12%) | $84.00 | $83.26 | 1.25 M | $11.96 B |
| 10/03/2025 | $83.06 | $83.86 (0.96%) | $84.18 | $82.89 | 908.10 K | $11.99 B |
| 10/02/2025 | $82.48 | $83.18 (0.85%) | $83.65 | $82.39 | 999.20 K | $11.89 B |
| 10/01/2025 | $82.98 | $82.76 (-0.27%) | $83.31 | $82.16 | 1.05 M | $11.83 B |
| 09/30/2025 | $83.27 | $83.22 (-0.06%) | $83.91 | $82.90 | 1.16 M | $11.90 B |
| 09/29/2025 | $82.12 | $83.25 (1.38%) | $83.30 | $81.54 | 812.40 K | $11.90 B |
| 09/26/2025 | $81.18 | $82.11 (1.15%) | $82.41 | $80.65 | 685.10 K | $11.74 B |
| 09/25/2025 | $81.12 | $80.83 (-0.36%) | $81.72 | $80.72 | 562.64 K | $11.56 B |
| 09/24/2025 | $81.77 | $81.06 (-0.87%) | $82.23 | $80.79 | 1.43 M | $11.59 B |
| 09/23/2025 | $81.85 | $81.37 (-0.59%) | $82.73 | $80.09 | 1.09 M | $11.64 B |
| 09/22/2025 | $80.05 | $81.71 (2.07%) | $81.79 | $79.92 | 1.28 M | $11.68 B |
| 09/19/2025 | $80.61 | $80.04 (-0.71%) | $80.72 | $79.36 | 2.69 M | $11.45 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.
