NYSE - Nasdaq Real Time Price
USD
Service Corporation International (SCI)
76.43
-1.23
(-1.58%)
As of 1:52:50 PM EST. Market Open.
Trade SCI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
77.60
78.43
76.21
76.32
76.32
612,125
Nov 2, 2026
76.87
78.30
76.34
77.66
77.66
1,481,300
Oct 30, 2026
74.11
77.77
73.92
76.37
76.37
1,997,000
Oct 29, 2026
72.76
75.19
68.89
75.17
75.17
4,767,800
Oct 28, 2026
82.70
83.01
81.59
82.33
82.33
1,375,200
Oct 27, 2026
81.76
82.84
81.28
82.51
82.51
907,200
Oct 26, 2026
83.31
83.40
82.11
82.36
82.36
1,063,900
Oct 23, 2026
83.49
84.36
82.89
83.31
83.31
997,900
Oct 22, 2026
81.97
83.97
81.48
83.69
83.69
1,046,800
Oct 21, 2026
82.26
82.26
81.02
81.16
81.16
722,900
Oct 20, 2026
81.33
82.58
81.33
82.20
82.20
719,500
Oct 19, 2026
80.60
81.54
80.60
80.78
80.78
783,600
Oct 16, 2026
81.69
81.85
81.03
81.37
81.37
531,400
Oct 15, 2026
80.50
81.69
80.08
80.83
80.83
1,253,900
Oct 14, 2026
77.86
79.45
77.72
79.44
79.44
1,076,100
Oct 13, 2026
78.09
78.09
76.66
77.83
77.83
804,600
Oct 12, 2026
77.17
77.90
76.93
77.74
77.74
692,200
Oct 9, 2026
76.37
77.69
76.37
76.91
76.91
709,500
Oct 8, 2026
76.97
77.39
76.11
76.77
76.77
859,200
Oct 7, 2026
77.21
78.23
76.51
76.86
76.86
1,152,500
Oct 6, 2026
75.95
77.80
75.95
77.30
77.30
924,000
Oct 5, 2026
76.73
77.22
75.92
75.94
75.94
1,569,400
Oct 2, 2026
76.62
77.55
76.46
77.14
77.14
1,056,800
Oct 1, 2026
76.57
77.69
76.30
76.50
76.50
1,054,900
Sep 30, 2026
77.06
77.36
76.15
76.15
76.15
923,800
Sep 29, 2026
76.61
77.97
76.51
76.83
76.83
1,398,100
Sep 28, 2026
77.70
78.73
77.00
77.07
77.07
957,500
Sep 25, 2026
77.42
78.62
77.11
77.84
77.84
1,005,700
Sep 24, 2026
77.69
78.50
77.38
77.75
77.75
1,190,000
Sep 23, 2026
78.02
78.56
77.65
77.85
77.85
610,400
Sep 22, 2026
78.49
78.93
77.58
78.11
78.11
889,900
Sep 21, 2026
77.64
78.28
77.19
77.56
77.56
810,500
Sep 18, 2026
78.64
79.27
77.55
77.76
77.76
2,324,500
Sep 17, 2026
80.79
81.46
78.99
79.04
79.04
909,700
Sep 16, 2026
81.07
81.83
80.01
80.69
80.69
911,700
Sep 15, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
80.66
81.72
80.21
81.20
81.20
924,900
Sep 14, 2026
83.05
83.35
81.07
81.28
80.92
984,300
Sep 11, 2026
80.54
82.46
80.39
82.21
81.85
1,191,700
Sep 10, 2026
80.35
81.28
79.48
79.73
79.38
815,100
Sep 9, 2026
80.62
80.71
78.93
79.69
79.34
619,200
Sep 8, 2026
81.22
82.19
80.93
80.99
80.63
850,300
Sep 4, 2026
81.78
82.83
81.67
82.21
81.85
894,100
Sep 3, 2026
81.49
82.97
80.75
82.78
82.41
654,500
Sep 2, 2026
81.72
81.75
80.76
81.09
80.73
528,500
Sep 1, 2026
82.12
83.03
81.35
81.43
81.07
700,400
Aug 31, 2026
83.48
83.49
81.57
81.64
81.28
657,100
Aug 28, 2026
83.54
84.01
83.16
83.36
82.99
634,700
Aug 27, 2026
84.48
84.74
83.45
83.47
83.10
736,900
Aug 26, 2026
84.38
86.17
84.38
85.38
85.00
659,000
Aug 25, 2026
83.38
84.50
83.35
84.45
84.08
625,000
Aug 24, 2026
83.42
84.77
83.39
84.23
83.86
642,000
Aug 21, 2026
83.75
83.90
83.06
83.29
82.92
579,700
Aug 20, 2026
82.78
84.04
82.40
83.37
83.00
632,900
Aug 19, 2026
82.94
83.91
82.33
83.21
82.84
635,800
Aug 18, 2026
83.45
84.33
82.34
82.36
82.00
704,800
Aug 17, 2026
83.58
84.28
82.52
82.53
82.16
730,600
Aug 14, 2026
83.12
84.34
83.12
84.23
83.86
644,800
Aug 13, 2026
84.11
85.01
82.86
83.12
82.75
797,700
Aug 12, 2026
83.58
84.54
82.38
84.40
84.03
718,900
Aug 11, 2026
82.85
84.28
82.80
83.35
82.98
775,500
Aug 10, 2026
83.74
84.43
82.89
83.40
83.03
758,800
Aug 7, 2026
84.50
86.09
83.95
85.01
84.63
986,600
Aug 6, 2026
85.99
86.23
83.63
84.96
84.58
975,600
Aug 5, 2026
85.71
85.72
83.67
85.34
84.96
1,161,500
Aug 4, 2026
84.72
85.87
83.97
85.60
85.22
1,455,300
Aug 3, 2026
86.20
87.68
85.50
85.93
85.55
1,197,200
Jul 31, 2026
85.47
86.73
84.71
86.19
85.81
1,714,600
Jul 30, 2026
89.95
90.99
85.05
85.29
84.91
1,690,700
Jul 29, 2026
85.13
85.77
83.75
85.68
85.30
1,948,700
Jul 28, 2026
83.94
85.96
83.15
84.98
84.60
1,553,300
Jul 27, 2026
82.50
83.96
82.48
82.73
82.36
1,188,400
Jul 24, 2026
79.61
82.74
78.97
82.33
81.97
1,771,900
Jul 23, 2026
77.30
79.80
76.82
79.34
78.99
1,287,000
Jul 22, 2026
77.89
78.35
77.11
77.35
77.01
1,266,400
Jul 21, 2026
77.51
78.06
77.02
77.20
76.86
1,188,200
Jul 20, 2026
78.42
78.86
77.47
78.00
77.65
881,600
Jul 17, 2026
80.62
81.01
78.58
78.72
78.37
1,012,100
Jul 16, 2026
78.44
80.15
78.44
79.67
79.32
1,200,100
Jul 15, 2026
78.16
79.59
77.63
77.98
77.63
1,077,200
Jul 14, 2026
78.38
79.28
78.36
78.83
78.48
1,027,500
Jul 13, 2026
78.29
79.86
78.14
79.64
79.29
1,092,800
Jul 10, 2026
76.63
77.66
76.40
77.47
77.13
775,600
Jul 9, 2026
75.87
76.88
75.87
76.63
76.29
814,200
Jul 8, 2026
78.59
78.59
76.60
76.76
76.42
1,305,800
Jul 7, 2026
78.51
79.41
77.58
78.37
78.02
1,295,700
Jul 6, 2026
78.20
78.20
76.87
77.78
77.44
901,700
Jul 2, 2026
77.05
78.62
76.76
78.56
78.21
1,309,700
Jul 1, 2026
76.35
78.07
76.35
76.75
76.41
1,187,800
Jun 30, 2026
76.27
76.68
75.21
75.96
75.62
1,037,900
Jun 29, 2026
75.69
76.59
75.06
76.54
76.20
1,301,500
Jun 26, 2026
73.22
76.13
72.82
75.78
75.44
3,482,000
Jun 25, 2026
73.57
74.24
72.30
72.68
72.36
1,686,000
Jun 24, 2026
73.83
74.54
73.43
74.04
73.71
1,315,900
Jun 23, 2026
73.91
74.21
72.80
73.90
73.57
1,863,000
Jun 22, 2026
72.01
73.82
71.66
73.16
72.84
1,467,400
Jun 18, 2026
72.14
72.96
71.91
72.62
72.30
2,271,600
Jun 17, 2026
73.85
74.42
72.44
72.57
72.25
1,858,400
Jun 16, 2026
74.86
75.06
73.94
74.58
74.25
1,172,500
Jun 15, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
76.03
76.43
73.91
73.96
73.63
1,711,900
Jun 12, 2026
74.40
78.04
73.69
76.92
76.22
2,095,700
Jun 11, 2026
73.93
74.03
71.91
73.72
73.05
2,239,400
Jun 10, 2026
72.66
74.50
72.02
73.84
73.17
2,319,800
Jun 9, 2026
71.07
71.90
70.59
71.89
71.24
1,369,600
Jun 8, 2026
69.57
71.35
69.23
71.29
70.64
1,910,800
Jun 5, 2026
70.33
71.40
69.55
69.68
69.05
4,035,200
Jun 4, 2026
69.78
70.98
69.29
69.81
69.18
3,261,700
Jun 3, 2026
70.92
71.11
68.41
68.77
68.14
2,748,000
Jun 2, 2026
72.91
73.22
70.90
71.01
70.36
1,662,300
Jun 1, 2026
75.01
75.36
73.04
73.13
72.47
1,325,100
May 29, 2026
76.02
76.50
75.12
75.19
74.51
1,155,100
May 28, 2026
76.91
77.62
76.14
76.29
75.60
1,278,500
May 27, 2026
76.64
77.37
76.46
77.00
76.30
1,264,200
May 26, 2026
76.60
76.94
76.00
76.66
75.96
1,450,200
May 22, 2026
76.91
77.47
76.01
77.39
76.69
1,263,400
May 21, 2026
76.95
77.36
75.52
76.73
76.03
995,700
May 20, 2026
77.44
77.87
76.32
77.54
76.84
719,200
May 19, 2026
78.84
79.70
77.71
77.86
77.15
1,139,000
May 18, 2026
78.03
79.29
78.03
78.80
78.08
837,000
May 15, 2026
78.93
78.98
77.07
77.74
77.03
1,025,900
May 14, 2026
77.53
78.32
77.18
78.28
77.57
817,700
May 13, 2026
77.35
77.99
76.71
77.45
76.75
1,324,600
May 12, 2026
77.78
78.39
76.43
77.68
76.97
1,466,200
May 11, 2026
78.00
78.31
76.96
77.38
76.68
862,800
May 8, 2026
78.73
79.20
77.55
77.72
77.01
1,092,500
May 7, 2026
77.93
79.20
76.77
78.48
77.77
1,498,800
May 6, 2026
80.04
80.69
77.89
78.44
77.73
1,612,000
May 5, 2026
78.11
80.41
77.15
79.49
78.77
2,173,200
May 4, 2026
78.92
80.72
78.50
78.66
77.95
1,572,100
May 1, 2026
80.81
82.50
78.46
79.78
79.05
1,768,000
Apr 30, 2026
86.66
86.92
80.93
81.03
80.29
1,820,600
Apr 29, 2026
86.55
86.67
84.75
86.39
85.60
1,517,300
Apr 28, 2026
87.01
87.53
85.93
86.35
85.57
1,407,100
Apr 27, 2026
88.02
88.67
86.28
86.30
85.52
1,472,600
Apr 24, 2026
86.74
88.40
86.05
87.73
86.93
1,765,400
Apr 23, 2026
84.95
86.42
84.74
86.37
85.59
1,818,500
Apr 22, 2026
83.89
85.08
82.84
84.63
83.86
1,631,300
Apr 21, 2026
83.48
83.92
82.40
83.71
82.95
983,800
Apr 20, 2026
82.96
83.88
82.71
83.41
82.65
798,000
Apr 17, 2026
82.90
83.21
82.26
82.98
82.23
1,145,300
Apr 16, 2026
80.86
83.16
80.52
83.03
82.28
1,241,700
Apr 15, 2026
81.80
82.04
80.25
80.58
79.85
1,286,200
Apr 14, 2026
81.76
82.26
81.29
82.10
81.35
705,900
Apr 13, 2026
81.50
82.30
80.77
82.29
81.54
638,900
Apr 10, 2026
83.13
83.45
81.36
81.55
80.81
675,500
Apr 9, 2026
83.08
84.14
83.06
83.40
82.64
775,400
Apr 8, 2026
82.80
83.79
82.35
83.46
82.70
1,099,500
Apr 7, 2026
82.56
83.21
81.74
82.96
82.21
914,500
Apr 6, 2026
84.36
84.36
82.36
82.60
81.85
978,100
Apr 2, 2026
83.35
84.93
82.95
84.77
84.00
1,267,000
Apr 1, 2026
82.57
83.68
82.11
82.86
82.11
1,111,800
Mar 31, 2026
82.22
83.42
81.49
82.51
81.76
1,219,500
Mar 30, 2026
81.98
82.50
80.79
81.54
80.80
951,400
Mar 27, 2026
81.57
82.17
80.96
81.57
80.83
1,701,100
Mar 26, 2026
78.65
83.12
78.65
81.84
81.10
2,023,200
Mar 25, 2026
77.86
78.93
77.21
78.79
78.07
1,076,100
Mar 24, 2026
76.31
77.80
75.50
77.48
76.78
973,300
Mar 23, 2026
76.60
77.66
76.21
76.51
75.81
1,086,200
Mar 20, 2026
75.55
76.24
74.99
75.43
74.74
2,112,700
Mar 19, 2026
76.77
77.71
75.72
75.85
75.16
948,100
Mar 18, 2026
78.90
79.21
76.92
76.95
76.25
1,126,600
Mar 17, 2026
79.81
80.15
79.10
79.37
78.65
1,064,800
Mar 16, 2026
80.02
80.23
78.94
79.47
78.75
1,384,500
Mar 13, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
78.59
79.69
77.40
79.51
78.79
1,319,600
Mar 12, 2026
79.18
79.96
78.48
78.58
77.53
1,070,000
Mar 11, 2026
78.89
79.61
77.99
79.44
78.38
1,116,100
Mar 10, 2026
80.43
80.77
79.11
79.37
78.31
948,900
Mar 9, 2026
80.91
81.70
77.80
80.67
79.59
1,205,300
Mar 6, 2026
81.91
82.00
80.17
81.55
80.46
712,900
Mar 5, 2026
81.47
82.21
80.62
81.72
80.63
949,000
Mar 4, 2026
84.96
84.96
81.80
82.01
80.91
1,138,200
Mar 3, 2026
85.27
86.06
83.91
85.42
84.28
1,643,300
Mar 2, 2026
83.94
86.12
83.37
85.65
84.50
1,334,100
Feb 27, 2026
83.12
84.45
82.81
84.18
83.05
1,368,100
Feb 26, 2026
81.60
83.63
80.74
83.45
82.33
886,600
Feb 25, 2026
80.38
80.79
79.10
80.75
79.67
1,240,700
Feb 24, 2026
79.64
80.78
79.64
80.62
79.54
938,400
Feb 23, 2026
79.00
80.01
78.44
79.45
78.39
780,400
Feb 20, 2026
80.98
80.98
79.00
79.20
78.14
1,247,400
Feb 19, 2026
80.16
80.72
79.15
80.70
79.62
891,200
Feb 18, 2026
80.19
80.98
79.18
80.14
79.07
1,346,200
Feb 17, 2026
79.39
80.94
79.23
80.47
79.39
1,192,400
Feb 13, 2026
77.11
81.06
76.02
79.66
78.59
1,752,700
Feb 12, 2026
82.06
82.06
75.86
78.73
77.68
3,419,300
Feb 11, 2026
84.26
84.60
82.85
84.41
83.28
1,326,400
Feb 10, 2026
83.88
84.79
83.35
83.39
82.27
1,481,200
Feb 9, 2026
85.25
86.02
83.84
84.15
83.02
1,076,300
Feb 6, 2026
85.64
86.67
85.09
85.11
83.97
1,370,800
Feb 5, 2026
83.95
85.45
83.90
85.38
84.24
835,300
Feb 4, 2026
81.24
84.06
81.24
83.70
82.58
1,126,200
Feb 3, 2026
79.96
81.79
79.96
80.95
79.87
922,900
Feb 2, 2026
80.64
81.27
79.55
80.58
79.50
1,114,200
Jan 30, 2026
79.58
80.48
78.49
80.43
79.35
1,591,100
Jan 29, 2026
79.79
80.38
79.25
79.80
78.73
1,197,100
Jan 28, 2026
80.44
81.07
79.69
79.82
78.75
1,162,600
Jan 27, 2026
80.40
81.06
80.13
80.28
79.21
902,100
Jan 26, 2026
81.17
81.71
79.91
80.65
79.57
640,500
Jan 23, 2026
80.64
81.22
80.36
81.18
80.09
570,900
Jan 22, 2026
81.71
82.50
80.87
81.00
79.92
644,900
Jan 21, 2026
82.62
82.86
80.76
81.71
80.62
1,398,400
Jan 20, 2026
83.09
83.37
81.66
82.35
81.25
908,900
Jan 16, 2026
81.77
82.99
81.55
82.97
81.86
670,900
Jan 15, 2026
80.88
82.50
80.87
82.10
81.00
999,400
Jan 14, 2026
79.80
80.79
79.74
80.55
79.47
1,489,800
Jan 13, 2026
80.06
80.64
79.36
79.86
78.79
1,299,500
Jan 12, 2026
80.91
80.96
80.22
80.93
79.85
803,400
Jan 9, 2026
79.33
81.07
79.33
80.81
79.73
914,200
Jan 8, 2026
78.86
79.95
78.86
79.50
78.44
654,900
Jan 7, 2026
79.79
79.88
78.38
79.19
78.13
541,300
Jan 6, 2026
78.11
79.72
78.11
79.49
78.43
826,900
Jan 5, 2026
76.54
79.16
76.51
78.34
77.29
959,400
Jan 2, 2026
77.61
78.58
77.00
77.20
76.17
1,042,000
Dec 31, 2025
78.20
78.77
77.84
77.97
76.93
598,300
Dec 30, 2025
77.83
78.30
77.47
78.27
77.22
401,400
Dec 29, 2025
78.01
78.20
77.33
77.99
76.95
496,600
Dec 26, 2025
78.48
78.65
77.58
77.96
76.92
350,500
Dec 24, 2025
78.54
78.62
78.02
78.31
77.26
263,000
Dec 23, 2025
78.82
79.28
78.23
78.35
77.30
687,200
Dec 22, 2025
77.80
79.37
77.77
78.73
77.68
668,500
Dec 19, 2025
78.08
78.43
77.88
78.19
77.14
1,570,200
Dec 18, 2025
78.53
79.19
78.00
78.14
77.09
795,800
Dec 17, 2025
78.19
80.19
78.19
78.50
77.45
1,029,300
Dec 16, 2025
78.43
78.90
77.46
78.39
77.34
914,100
Dec 15, 2025
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
78.68
79.16
77.19
78.19
77.14
1,271,900
Dec 12, 2025
79.83
80.15
78.60
78.83
77.44
1,101,300
Dec 11, 2025
77.54
79.56
77.19
79.29
77.89
812,100
Dec 10, 2025
77.02
77.54
76.67
77.10
75.74
1,072,000
Dec 9, 2025
77.10
78.01
76.93
76.99
75.63
895,200
Dec 8, 2025
76.29
78.81
75.91
77.13
75.77
1,413,400
Dec 5, 2025
75.63
76.23
75.34
75.90
74.56
1,014,100
Dec 4, 2025
76.24
76.79
75.91
76.02
74.68
928,400
Dec 3, 2025
77.92
78.34
76.45
76.64
75.29
676,700
Dec 2, 2025
78.91
79.36
77.72
77.90
76.53
893,600
Dec 1, 2025
79.14
79.81
78.50
78.68
77.29
1,136,400
Nov 28, 2025
78.91
79.76
78.69
79.43
78.03
419,700
Nov 26, 2025
78.22
79.58
78.22
79.03
77.64
648,800
Nov 25, 2025
78.15
78.55
77.58
78.35
76.97
782,500
Nov 24, 2025
79.38
79.57
76.64
77.88
76.51
1,321,500
Nov 21, 2025
79.01
80.79
78.35
79.87
78.46
787,500
Nov 20, 2025
78.90
79.44
78.40
78.49
77.11
835,200
Nov 19, 2025
79.28
79.93
78.69
79.03
77.64
765,300
Nov 18, 2025
78.94
79.70
78.54
79.64
78.24
787,400
Nov 17, 2025
79.29
79.65
78.75
79.01
77.62
1,227,700
Nov 14, 2025
80.14
80.64
79.10
79.67
78.27
662,900
Nov 13, 2025
80.44
80.94
79.58
79.85
78.44
527,000
Nov 12, 2025
80.45
81.25
80.18
80.23
78.82
624,800
Nov 11, 2025
80.44
81.08
80.04
80.74
79.32
611,900
Nov 10, 2025
80.08
80.32
79.16
80.13
78.72
867,800
Nov 7, 2025
80.70
80.83
80.04
80.59
79.17
785,000
Nov 6, 2025
81.49
82.01
79.96
80.25
78.84
1,155,200
Nov 5, 2025
81.51
82.52
80.79
81.57
80.13
1,238,900
Nov 4, 2025
81.64
82.31
81.28
81.62
80.18
913,200
Nov 3, 2025
82.88
83.53
79.79
81.43
79.99
1,479,100
