5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
+1.19%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
+3.74%
Service Corp. International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $80.12 | $79.86 (-0.32%) | $80.60 | $77.11 | 33.75 K | |
| 02/13/2026 | $77.11 | $79.66 (3.31%) | $81.06 | $76.02 | 1.75 M | $11.16 B |
| 02/12/2026 | $82.06 | $78.73 (-4.06%) | $82.06 | $75.86 | 3.42 M | $11.03 B |
| 02/11/2026 | $84.26 | $84.41 (0.18%) | $84.60 | $82.85 | 1.33 M | $11.83 B |
| 02/10/2026 | $83.88 | $83.39 (-0.58%) | $84.79 | $83.35 | 1.48 M | $11.69 B |
| 02/09/2026 | $85.25 | $84.15 (-1.29%) | $86.02 | $83.84 | 1.08 M | $11.79 B |
| 02/06/2026 | $85.64 | $85.11 (-0.62%) | $86.67 | $85.09 | 1.37 M | $12.09 B |
| 02/05/2026 | $83.95 | $85.38 (1.7%) | $85.45 | $83.90 | 835.37 K | $12.13 B |
| 02/04/2026 | $81.24 | $83.70 (3.03%) | $84.06 | $81.24 | 1.13 M | $11.89 B |
| 02/03/2026 | $79.96 | $80.95 (1.24%) | $81.79 | $79.96 | 922.90 K | $11.50 B |
| 02/02/2026 | $80.64 | $80.58 (-0.07%) | $81.27 | $79.55 | 1.11 M | $11.45 B |
| 01/30/2026 | $79.58 | $80.43 (1.07%) | $80.48 | $78.49 | 1.59 M | $11.43 B |
| 01/29/2026 | $79.79 | $79.80 (0.01%) | $80.38 | $79.25 | 1.20 M | $11.34 B |
| 01/28/2026 | $80.44 | $79.82 (-0.77%) | $81.07 | $79.69 | 1.16 M | $11.34 B |
| 01/27/2026 | $80.40 | $80.28 (-0.15%) | $81.06 | $80.13 | 902.15 K | $11.41 B |
| 01/26/2026 | $81.17 | $80.65 (-0.64%) | $81.71 | $79.91 | 640.50 K | $11.46 B |
| 01/23/2026 | $80.64 | $81.18 (0.67%) | $81.22 | $80.36 | 571.08 K | $11.54 B |
| 01/22/2026 | $81.71 | $81.00 (-0.87%) | $82.50 | $80.87 | 644.90 K | $11.51 B |
| 01/21/2026 | $82.62 | $81.71 (-1.1%) | $82.86 | $80.76 | 1.40 M | $11.61 B |
| 01/20/2026 | $83.09 | $82.35 (-0.89%) | $83.37 | $81.66 | 908.90 K | $11.70 B |
| 01/16/2026 | $81.77 | $82.97 (1.47%) | $82.99 | $81.55 | 670.90 K | $11.79 B |
| 01/15/2026 | $80.88 | $82.10 (1.51%) | $82.50 | $80.87 | 999.40 K | $11.67 B |
| 01/14/2026 | $79.80 | $80.55 (0.94%) | $80.79 | $79.74 | 1.49 M | $11.45 B |
| 01/13/2026 | $80.06 | $79.86 (-0.25%) | $80.64 | $79.36 | 1.30 M | $11.35 B |
| 01/12/2026 | $80.91 | $80.93 (0.02%) | $80.96 | $80.22 | 803.42 K | $11.50 B |
| 01/09/2026 | $79.33 | $80.81 (1.87%) | $81.07 | $79.33 | 914.23 K | $11.48 B |
| 01/08/2026 | $78.86 | $79.50 (0.81%) | $79.95 | $78.86 | 654.96 K | $11.30 B |
| 01/07/2026 | $79.79 | $79.19 (-0.75%) | $79.88 | $78.38 | 541.30 K | $11.25 B |
| 01/06/2026 | $78.11 | $79.49 (1.77%) | $79.72 | $78.11 | 826.95 K | $11.30 B |
| 01/05/2026 | $76.54 | $78.34 (2.35%) | $79.16 | $76.51 | 959.46 K | $11.13 B |
| 01/02/2026 | $77.61 | $77.20 (-0.53%) | $78.58 | $77.00 | 1.04 M | $10.97 B |
| 12/31/2025 | $78.20 | $77.97 (-0.29%) | $78.77 | $77.84 | 598.31 K | $11.08 B |
| 12/30/2025 | $77.83 | $78.27 (0.57%) | $78.30 | $77.47 | 401.40 K | $11.12 B |
| 12/29/2025 | $78.01 | $77.99 (-0.03%) | $78.19 | $77.33 | 496.60 K | $11.08 B |
| 12/26/2025 | $78.48 | $77.96 (-0.66%) | $78.65 | $77.58 | 350.55 K | $11.08 B |
| 12/24/2025 | $78.54 | $78.31 (-0.29%) | $78.62 | $78.02 | 263.00 K | $11.13 B |
| 12/23/2025 | $78.82 | $78.35 (-0.6%) | $79.28 | $78.23 | 687.22 K | $11.13 B |
| 12/22/2025 | $77.80 | $78.73 (1.2%) | $79.37 | $77.77 | 668.52 K | $11.19 B |
| 12/19/2025 | $78.08 | $78.19 (0.14%) | $78.43 | $77.88 | 1.57 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 |
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.
