SCI - SERVICE CORP INTERNATIONAL
81.72
-0.290 -0.355%
Share volume: 932,073
Last Updated: 03-05-2026
Personal Services/Services – Personal:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$82.01
-0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $81.47 | $81.47 | $82.21 | $82.21 | $80.62 | $80.62 | $81.72 | $81.72 | 932,073 | $932,073.00 |
| 03-04-2026 | $84.96 | $84.96 | $84.96 | $84.96 | $81.80 | $81.80 | $82.01 | $82.01 | 1,138,304 | $1,138,304.00 |
| 03-03-2026 | $85.27 | $85.27 | $86.06 | $86.06 | $83.91 | $83.91 | $85.42 | $85.42 | 1,643,338 | $1,643,338.00 |
| 03-02-2026 | $83.94 | $83.94 | $86.12 | $86.12 | $83.37 | $83.37 | $85.65 | $85.65 | 1,334,115 | $1,334,115.00 |
| 02-27-2026 | $83.12 | $83.12 | $84.45 | $84.45 | $82.81 | $82.81 | $84.18 | $84.18 | 1,368,130 | $1,368,130.00 |
| 02-26-2026 | $81.60 | $81.60 | $83.63 | $83.63 | $80.74 | $80.74 | $83.45 | $83.45 | 886,646 | $886,646.00 |
| 02-25-2026 | $80.38 | $80.38 | $80.79 | $80.79 | $79.10 | $79.10 | $80.75 | $80.75 | 1,240,747 | $1,240,747.00 |
| 02-24-2026 | $79.64 | $79.64 | $80.78 | $80.78 | $79.64 | $79.64 | $80.62 | $80.62 | 938,416 | $938,416.00 |
| 02-23-2026 | $79.00 | $79.00 | $80.01 | $80.01 | $78.44 | $78.44 | $79.45 | $79.45 | 780,433 | $780,433.00 |
| 02-20-2026 | $80.98 | $80.98 | $80.98 | $80.98 | $79.00 | $79.00 | $79.20 | $79.20 | 1,247,397 | $1,247,397.00 |