SCI - SERVICE CORP INTERNATIONAL
79.44
0.070 0.088%
Share volume: 1,116,068
Last Updated: 03-11-2026
Personal Services/Services – Personal:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$79.37
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $78.89 | $78.89 | $79.61 | $79.61 | $77.99 | $77.99 | $79.44 | $79.44 | 1,116,068 | $1,116,068.00 |
| 03-10-2026 | $80.43 | $80.43 | $80.77 | $80.77 | $79.11 | $79.11 | $79.37 | $79.37 | 948,931 | $948,931.00 |
| 03-09-2026 | $80.91 | $80.91 | $81.70 | $81.70 | $77.80 | $77.80 | $80.67 | $80.67 | 1,205,288 | $1,205,288.00 |
| 03-06-2026 | $81.91 | $81.91 | $82.00 | $82.00 | $80.17 | $80.17 | $81.55 | $81.55 | 712,907 | $712,907.00 |
| 03-05-2026 | $81.47 | $81.47 | $82.21 | $82.21 | $80.62 | $80.62 | $81.72 | $81.72 | 948,951 | $948,951.00 |
| 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 |