SCI - SERVICE CORP INTERNATIONAL
78.28
0.830 1.060%
Share volume: 817,653
Last Updated: 05-14-2026
Personal Services/Services – Personal:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$77.45
0.83
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $77.53 | $77.53 | $78.32 | $78.32 | $77.18 | $77.18 | $78.28 | $78.28 | 817,653 | $817,653.00 |
| 05-13-2026 | $77.35 | $77.35 | $77.99 | $77.99 | $76.71 | $76.71 | $77.45 | $77.45 | 1,324,578 | $1,324,578.00 |
| 05-12-2026 | $77.78 | $77.78 | $78.39 | $78.39 | $76.43 | $76.43 | $77.68 | $77.68 | 1,389,663 | $1,389,663.00 |
| 05-11-2026 | $78.00 | $78.00 | $78.31 | $78.31 | $76.96 | $76.96 | $77.38 | $77.38 | 862,764 | $862,764.00 |
| 05-08-2026 | $78.73 | $78.73 | $79.20 | $79.20 | $77.55 | $77.55 | $77.72 | $77.72 | 1,092,540 | $1,092,540.00 |
| 05-07-2026 | $77.93 | $77.93 | $79.20 | $79.20 | $76.77 | $76.77 | $78.48 | $78.48 | 1,498,826 | $1,498,826.00 |
| 05-06-2026 | $80.04 | $80.04 | $80.69 | $80.69 | $77.89 | $77.89 | $78.44 | $78.44 | 1,611,982 | $1,611,982.00 |
| 05-05-2026 | $78.11 | $78.11 | $80.41 | $80.41 | $77.15 | $77.15 | $79.49 | $79.49 | 2,173,174 | $2,173,174.00 |
| 05-04-2026 | $78.92 | $78.92 | $80.72 | $80.72 | $78.50 | $78.50 | $78.66 | $78.66 | 1,572,165 | $1,572,165.00 |
| 05-01-2026 | $80.81 | $80.81 | $82.50 | $82.50 | $78.46 | $78.46 | $79.78 | $79.78 | 1,768,048 | $1,768,048.00 |