SCI - SERVICE CORP INTERNATIONAL
81.57
-0.270 -0.331%
Share volume: 1,701,143
Last Updated: 03-27-2026
Personal Services/Services – Personal:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$81.84
-0.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $81.57 | $81.57 | $82.17 | $82.17 | $80.96 | $80.96 | $81.57 | $81.57 | 1,701,143 | $1,691,170.00 |
| 03-26-2026 | $78.65 | $78.65 | $83.12 | $83.12 | $78.65 | $78.65 | $81.84 | $81.84 | 2,023,260 | $2,023,260.00 |
| 03-25-2026 | $77.86 | $77.86 | $78.93 | $78.93 | $77.21 | $77.21 | $78.79 | $78.79 | 1,076,145 | $1,076,145.00 |
| 03-24-2026 | $76.31 | $76.31 | $77.80 | $77.80 | $75.50 | $75.50 | $77.48 | $77.48 | 973,268 | $973,268.00 |
| 03-23-2026 | $76.60 | $76.60 | $77.66 | $77.66 | $76.21 | $76.21 | $76.51 | $76.51 | 1,086,176 | $1,086,176.00 |
| 03-20-2026 | $75.55 | $75.55 | $76.24 | $76.24 | $74.99 | $74.99 | $75.43 | $75.43 | 2,112,650 | $2,112,650.00 |
| 03-19-2026 | $76.77 | $76.77 | $77.71 | $77.71 | $75.72 | $75.72 | $75.85 | $75.85 | 948,189 | $948,189.00 |
| 03-18-2026 | $78.90 | $78.90 | $79.21 | $79.21 | $76.92 | $76.92 | $76.95 | $76.95 | 1,126,677 | $1,126,677.00 |
| 03-17-2026 | $79.81 | $79.81 | $80.15 | $80.15 | $79.10 | $79.10 | $79.37 | $79.37 | 1,064,795 | $1,064,795.00 |
| 03-16-2026 | $80.02 | $80.02 | $80.23 | $80.23 | $78.94 | $78.94 | $79.47 | $79.47 | 1,384,513 | $1,384,513.00 |