-
5 DAY PERFORMANCE
-3.45% -
1 MONTH PERFORMANCE
-2.86% -
3 MONTH PERFORMANCE
+9.32% -
6 MONTH PERFORMANCE
+5.13% -
YEAR-TO-DATE PERFORMANCE
+11.34% -
1 YEAR PERFORMANCE
+39.45%
Service Corporation International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $77.00 | $76.17 (-1.08%) | $77.29 | $75.80 | 788,905 | $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 |
| 08/20/2024 | $75.03 | $74.78 (-0.33%) | $75.40 | $74.68 | 671,600 | $10.87 B |
| 08/19/2024 | $76.40 | $75.21 (-1.56%) | $76.40 | $75.15 | 909,663 | $10.93 B |
| 08/16/2024 | $75.87 | $76.44 (0.75%) | $76.82 | $75.75 | 726,733 | $11.11 B |
| 08/15/2024 | $75.88 | $75.92 (0.05%) | $76.02 | $75.05 | 696,800 | $11.03 B |
| 08/14/2024 | $74.48 | $75.05 (0.77%) | $75.08 | $74.21 | 617,927 | $10.90 B |
| 08/13/2024 | $74.38 | $74.47 (0.12%) | $74.58 | $73.85 | 879,940 | $10.82 B |
| 08/12/2024 | $75.09 | $74.18 (-1.21%) | $75.09 | $74.15 | 1.11 M | $10.78 B |
| 08/09/2024 | $74.30 | $75.04 (1%) | $75.07 | $73.85 | 1.23 M | $10.90 B |
| 08/08/2024 | $74.30 | $74.40 (0.13%) | $75.18 | $73.97 | 1.41 M | $10.81 B |
| 08/07/2024 | $73.34 | $73.99 (0.89%) | $74.58 | $72.82 | 1.66 M | $10.75 B |
| 08/06/2024 | $71.85 | $72.96 (1.54%) | $73.37 | $71.30 | 1.12 M | $10.60 B |
| 08/05/2024 | $71.74 | $71.53 (-0.29%) | $72.00 | $70.46 | 1.52 M | $10.39 B |
| 08/02/2024 | $74.36 | $73.40 (-1.29%) | $74.37 | $71.70 | 1.99 M | $10.66 B |
| 08/01/2024 | $73.00 | $74.72 (2.36%) | $76.66 | $72.00 | 4.16 M | $10.86 B |
| 07/31/2024 | $80.01 | $79.91 (-0.12%) | $80.37 | $78.68 | 2.32 M | $11.61 B |
| 07/30/2024 | $78.43 | $80.01 (2.01%) | $80.15 | $78.36 | 1.50 M | $11.63 B |
| 07/29/2024 | $77.40 | $78.20 (1.03%) | $78.23 | $76.92 | 927,646 | $11.36 B |
| 07/26/2024 | $75.47 | $77.40 (2.56%) | $77.48 | $75.47 | 966,645 | $11.32 B |
| 07/25/2024 | $74.60 | $75.01 (0.55%) | $75.99 | $74.50 | 800,525 | $10.97 B |
| 07/24/2024 | $75.01 | $74.53 (-0.64%) | $75.32 | $74.40 | 748,400 | $10.90 B |
| 07/23/2024 | $75.11 | $75.01 (-0.13%) | $75.45 | $74.60 | 716,444 | $10.97 B |
| 07/22/2024 | $74.52 | $75.21 (0.93%) | $75.21 | $73.80 | 686,400 | $11.00 B |
| 07/19/2024 | $74.79 | $74.38 (-0.55%) | $74.90 | $73.67 | 612,009 | $10.88 B |
| 07/18/2024 | $74.78 | $74.56 (-0.29%) | $76.03 | $74.42 | 784,105 | $10.91 B |
| 07/17/2024 | $74.96 | $75.08 (0.16%) | $75.59 | $73.92 | 991,900 | $10.98 B |
| 07/16/2024 | $72.74 | $74.91 (2.98%) | $74.95 | $72.74 | 673,220 | $10.96 B |
| 07/15/2024 | $71.72 | $72.32 (0.84%) | $72.94 | $71.46 | 990,700 | $10.58 B |
| 07/12/2024 | $71.95 | $71.77 (-0.25%) | $72.57 | $71.70 | 1.10 M | $10.50 B |
| 07/11/2024 | $70.20 | $71.54 (1.91%) | $71.63 | $70.20 | 937,100 | $10.46 B |
| 07/10/2024 | $69.66 | $69.75 (0.13%) | $69.81 | $68.84 | 590,600 | $10.20 B |
| 07/09/2024 | $69.76 | $69.55 (-0.3%) | $70.30 | $69.39 | 618,600 | $10.17 B |
| 07/08/2024 | $69.99 | $69.88 (-0.16%) | $70.42 | $69.47 | 678,227 | $10.22 B |
| 07/05/2024 | $69.96 | $69.71 (-0.36%) | $70.58 | $69.11 | 1.18 M | $10.20 B |