Skip to main content
SCI logo

Service Corporation International

SCINYSEConsumer DiscretionaryPersonal Services

$83.31Today:- (-)1Y +2.94%

As of Oct 23, 2026 close

Market cap
$11.52B
P/E (TTM)
21.44
Forward P/E
21.72
Dividend yield
1.67%
52-week range
$68.41$90.99
Volume (live)
-
Avg. volume (3M)
982.17K

Service Corporation International (SCI) Historical Stock Prices

Analyze Service Corporation International (SCI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Service Corporation International (SCI) Interactive Price Chart

Interactive historical price chart showing Service Corporation International stock price movements and trends across multiple time periods.

Loading chart...

SCI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SCI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202683.4984.3682.8983.3183.31997.93K
Oct 22, 202681.9783.9781.4883.6983.691.05M
Oct 21, 202682.2682.2681.0281.1681.16722.88K
Oct 20, 202681.3382.5881.3382.2082.20718.16K
Oct 19, 202680.6081.5380.6080.7880.78781.93K
Oct 16, 202681.6981.8581.0381.3781.37531.43K
Oct 15, 202680.5081.6980.0880.8380.831.25M
Oct 14, 202677.8679.4577.7279.4479.441.08M
Oct 13, 202678.0978.0976.6677.8377.83804.63K
Oct 12, 202677.1777.9076.9377.7477.74664.89K
Oct 9, 202676.3777.6976.3776.9176.91709.54K
Oct 8, 202676.9777.3976.1176.7776.77859.22K
Oct 7, 202677.2178.2376.5176.8676.861.15M
Oct 6, 202675.9577.8075.9577.3077.30922.84K
Oct 5, 202676.7377.2275.9275.9475.941.57M
Oct 2, 202676.6277.5576.4677.1477.141.03M
Oct 1, 202676.5777.6976.3076.5076.501.05M
Sep 30, 202677.0677.3676.1576.1576.15898.87K
Sep 29, 202676.6177.9776.5176.8376.831.39M
Sep 28, 202677.7078.7377.0077.0777.07947.12K
Sep 25, 202677.4278.6277.1177.8477.841.01M
Sep 24, 202677.6978.5077.3877.7577.751.12M
Sep 23, 202678.0278.5677.6577.8577.85592.76K
Sep 22, 202678.4978.9277.5878.1178.11879.02K
Sep 21, 202677.6478.2877.1977.5677.56800.98K
Sep 18, 202678.6479.2777.5577.7677.762.28M
Sep 17, 202680.7981.4678.9979.0479.04870.47K
Sep 16, 202681.0781.8380.0180.6980.69893.53K
Sep 15, 202680.6681.7280.2181.2081.20912.97K
Sep 14, 202683.0583.3581.0781.2880.92983.55K
Sep 11, 202680.5482.4680.3982.2181.851.19M
Sep 10, 202680.3581.2879.4879.7379.38815.11K
Sep 9, 202680.6280.7078.9379.6979.34619.22K
Sep 8, 202681.2282.1980.9280.9980.63850.36K
Sep 4, 202681.7882.8381.6782.2181.85894.08K
Sep 3, 202681.4982.9780.7582.7882.41654.48K
Sep 2, 202681.7281.7580.7581.0980.73528.45K
Sep 1, 202682.1283.0381.3581.4381.07700.45K
Aug 31, 202683.4883.4981.5781.6481.28657.06K
Aug 28, 202683.5484.0183.1683.3682.99634.72K
Aug 27, 202684.4884.7383.4583.4783.10736.91K
Aug 26, 202684.3886.1784.3885.3885.00659.00K
Aug 25, 202683.3884.5083.3584.4584.08625.00K
Aug 24, 202683.4284.7783.3984.2383.86642.00K
Aug 21, 202683.7583.9083.0683.2982.92579.70K
Aug 20, 202682.7884.0482.4083.3783.00632.87K
Aug 19, 202682.9483.9182.3383.2182.84635.83K
Aug 18, 202683.4584.3382.3382.3682.00704.85K
Aug 17, 202683.5884.2882.5282.5382.16730.62K
Aug 14, 202683.1284.3483.1284.2383.86644.84K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.