Comparing Back to the side-by-side chart ↗
Service Corporation International (SCI) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -4.5% vs the 50-day and -4.4% vs the 200-day average, 16.1% below the 52-week high and +11.6% off the 52-week low; a golden cross printed 50 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Service Corporation International trades 4.5% below its 50-day and 4.4% below its 200-day moving average. (as of 2026-10-30)
Service Corporation International runs funeral homes, cemeteries, and cremation facilities across the United States and Canada, often combining funeral and cemetery operations on one site. It sells related merchandise such as caskets, urns, burial containers, and memorial markers, and offers planning and travel-protection services alongside these.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SCI overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 74.11 | 77.77 | 73.92 | 76.37 | +1.60% | 1,996,946 |
| 2026-10-29 | 72.76 | 75.19 | 68.89 | 75.17 | -8.70% | 4,767,800 |
| 2026-10-28 | 82.70 | 83.01 | 81.59 | 82.33 | -0.22% | 1,375,200 |
| 2026-10-27 | 81.76 | 82.84 | 81.28 | 82.51 | +0.18% | 907,200 |
| 2026-10-26 | 83.31 | 83.40 | 82.11 | 82.36 | -1.14% | 1,063,900 |
| 2026-10-23 | 83.49 | 84.36 | 82.89 | 83.31 | -0.45% | 997,900 |
| 2026-10-22 | 81.97 | 83.97 | 81.48 | 83.69 | +3.12% | 1,046,800 |
| 2026-10-21 | 82.26 | 82.26 | 81.02 | 81.16 | -1.27% | 722,900 |
| 2026-10-20 | 81.33 | 82.58 | 81.33 | 82.20 | +1.76% | 719,500 |
| 2026-10-19 | 80.60 | 81.54 | 80.60 | 80.78 | -0.73% | 783,600 |
| 2026-10-16 | 81.69 | 81.85 | 81.03 | 81.37 | +0.67% | 531,400 |
| 2026-10-15 | 80.50 | 81.69 | 80.08 | 80.83 | +1.75% | 1,253,900 |
| 2026-10-14 | 77.86 | 79.45 | 77.72 | 79.44 | +2.07% | 1,076,100 |
| 2026-10-13 | 78.09 | 78.09 | 76.66 | 77.83 | +0.12% | 804,600 |
| 2026-10-12 | 77.17 | 77.90 | 76.93 | 77.74 | +1.08% | 692,200 |
| 2026-10-09 | 76.37 | 77.69 | 76.37 | 76.91 | +0.18% | 709,500 |
| 2026-10-08 | 76.97 | 77.39 | 76.11 | 76.77 | -0.12% | 859,200 |
| 2026-10-07 | 77.21 | 78.23 | 76.51 | 76.86 | -0.57% | 1,152,500 |
| 2026-10-06 | 75.95 | 77.80 | 75.95 | 77.30 | +1.79% | 924,000 |
| 2026-10-05 | 76.73 | 77.22 | 75.92 | 75.94 | -1.56% | 1,569,400 |
| 2026-10-02 | 76.62 | 77.55 | 76.46 | 77.14 | +0.84% | 1,056,800 |
| 2026-10-01 | 76.57 | 77.69 | 76.30 | 76.50 | +0.46% | 1,054,900 |
| 2026-09-30 | 77.06 | 77.36 | 76.15 | 76.15 | -0.89% | 923,800 |
| 2026-09-29 | 76.61 | 77.97 | 76.51 | 76.83 | -0.31% | 1,398,100 |
| 2026-09-28 | 77.70 | 78.73 | 77.00 | 77.07 | -0.99% | 957,500 |
| 2026-09-25 | 77.42 | 78.62 | 77.11 | 77.84 | +0.12% | 1,005,700 |
| 2026-09-24 | 77.69 | 78.50 | 77.38 | 77.75 | -0.13% | 1,190,000 |
| 2026-09-23 | 78.02 | 78.56 | 77.65 | 77.85 | -0.33% | 610,400 |
| 2026-09-22 | 78.49 | 78.93 | 77.58 | 78.11 | +0.71% | 889,900 |
| 2026-09-21 | 77.64 | 78.28 | 77.19 | 77.56 | -0.26% | 810,500 |
| 2026-09-18 | 78.64 | 79.27 | 77.55 | 77.76 | -1.62% | 2,324,500 |
| 2026-09-17 | 80.79 | 81.46 | 78.99 | 79.04 | -2.04% | 909,700 |
| 2026-09-16 | 81.07 | 81.83 | 80.01 | 80.69 | -0.63% | 911,700 |
| 2026-09-15 | 80.66 | 81.72 | 80.21 | 81.20 | -0.10% | 924,900 |
| 2026-09-14 | 83.05 | 83.35 | 81.07 | 81.28 | -1.13% | 984,300 |
| 2026-09-11 | 80.54 | 82.46 | 80.39 | 82.21 | +3.11% | 1,191,700 |
| 2026-09-10 | 80.35 | 81.28 | 79.48 | 79.73 | +0.05% | 815,100 |
| 2026-09-09 | 80.62 | 80.71 | 78.93 | 79.69 | -1.61% | 619,200 |
| 2026-09-08 | 81.22 | 82.19 | 80.93 | 80.99 | -1.48% | 850,300 |
| 2026-09-04 | 81.78 | 82.83 | 81.67 | 82.21 | -0.69% | 894,100 |
| 2026-09-03 | 81.49 | 82.97 | 80.75 | 82.78 | +2.08% | 654,500 |
| 2026-09-02 | 81.72 | 81.75 | 80.76 | 81.09 | -0.42% | 528,500 |
| 2026-09-01 | 82.12 | 83.03 | 81.35 | 81.43 | -0.26% | 700,400 |
| 2026-08-31 | 83.48 | 83.49 | 81.57 | 81.64 | -2.06% | 657,100 |
| 2026-08-28 | 83.54 | 84.01 | 83.16 | 83.36 | -0.13% | 634,700 |
| 2026-08-27 | 84.48 | 84.74 | 83.45 | 83.47 | -2.24% | 736,900 |
| 2026-08-26 | 84.38 | 86.17 | 84.38 | 85.38 | +1.10% | 659,000 |
| 2026-08-25 | 83.38 | 84.50 | 83.35 | 84.45 | +0.26% | 625,003 |
| 2026-08-24 | 83.42 | 84.77 | 83.39 | 84.23 | +1.13% | 641,998 |
| 2026-08-21 | 83.75 | 83.90 | 83.06 | 83.29 | -0.10% | 579,700 |
| 2026-08-20 | 82.78 | 84.04 | 82.40 | 83.37 | +0.19% | 632,900 |
| 2026-08-19 | 82.94 | 83.91 | 82.33 | 83.21 | +1.03% | 635,800 |
| 2026-08-18 | 83.45 | 84.33 | 82.34 | 82.36 | -0.21% | 704,800 |
| 2026-08-17 | 83.58 | 84.28 | 82.52 | 82.53 | -2.02% | 730,600 |
| 2026-08-14 | 83.12 | 84.34 | 83.12 | 84.23 | +1.34% | 644,800 |
| 2026-08-13 | 84.11 | 85.01 | 82.86 | 83.12 | -1.52% | 797,700 |
| 2026-08-12 | 83.58 | 84.54 | 82.38 | 84.40 | +1.26% | 718,900 |
| 2026-08-11 | 82.85 | 84.28 | 82.80 | 83.35 | -0.06% | 775,500 |
| 2026-08-10 | 83.74 | 84.43 | 82.89 | 83.40 | -1.89% | 758,800 |
| 2026-08-07 | 84.50 | 86.09 | 83.95 | 85.01 | +0.06% | 986,600 |
| 2026-08-06 | 85.99 | 86.23 | 83.63 | 84.96 | -0.45% | 975,600 |
| 2026-08-05 | 85.71 | 85.72 | 83.67 | 85.34 | -0.30% | 1,161,500 |
| 2026-08-04 | 84.72 | 85.87 | 83.97 | 85.60 | -0.38% | 1,455,300 |
| 2026-08-03 | 86.20 | 87.68 | 85.50 | 85.93 | -0.30% | 1,197,200 |
| 2026-07-31 | 85.47 | 86.73 | 84.71 | 86.19 | +1.06% | 1,714,600 |
| 2026-07-30 | 89.95 | 90.99 | 85.05 | 85.29 | -0.46% | 1,690,700 |
| 2026-07-29 | 85.13 | 85.77 | 83.75 | 85.68 | +0.82% | 1,948,700 |
| 2026-07-28 | 83.94 | 85.96 | 83.15 | 84.98 | +2.72% | 1,553,300 |
| 2026-07-27 | 82.50 | 83.96 | 82.48 | 82.73 | +0.49% | 1,188,400 |
| 2026-07-24 | 79.61 | 82.74 | 78.97 | 82.33 | +3.77% | 1,771,900 |
| 2026-07-23 | 77.30 | 79.80 | 76.82 | 79.34 | +2.57% | 1,287,000 |
| 2026-07-22 | 77.89 | 78.35 | 77.11 | 77.35 | +0.19% | 1,266,400 |
| 2026-07-21 | 77.51 | 78.06 | 77.02 | 77.20 | -1.03% | 1,188,200 |
| 2026-07-20 | 78.42 | 78.86 | 77.47 | 78.00 | -0.91% | 881,600 |
| 2026-07-17 | 80.62 | 81.01 | 78.58 | 78.72 | -1.19% | 1,012,100 |
| 2026-07-16 | 78.44 | 80.15 | 78.44 | 79.67 | +2.17% | 1,200,100 |
| 2026-07-15 | 78.16 | 79.59 | 77.63 | 77.98 | -1.08% | 1,077,200 |
| 2026-07-14 | 78.38 | 79.28 | 78.36 | 78.83 | -1.02% | 1,027,500 |
| 2026-07-13 | 78.29 | 79.86 | 78.14 | 79.64 | +2.80% | 1,092,800 |
| 2026-07-10 | 76.63 | 77.66 | 76.40 | 77.47 | +1.10% | 775,600 |
| 2026-07-09 | 75.87 | 76.88 | 75.87 | 76.63 | -0.17% | 814,200 |
| 2026-07-08 | 78.59 | 78.59 | 76.60 | 76.76 | -2.05% | 1,305,800 |
| 2026-07-07 | 78.51 | 79.41 | 77.58 | 78.37 | +0.76% | 1,295,732 |
| 2026-07-06 | 78.20 | 78.20 | 76.87 | 77.78 | -0.99% | 901,749 |
| 2026-07-02 | 77.05 | 78.62 | 76.76 | 78.56 | +2.36% | 1,309,700 |
| 2026-07-01 | 76.35 | 78.07 | 76.35 | 76.75 | +1.04% | 1,187,800 |
| 2026-06-30 | 76.27 | 76.68 | 75.21 | 75.96 | -0.76% | 1,037,900 |
| 2026-06-29 | 75.69 | 76.59 | 75.06 | 76.54 | +1.00% | 1,301,459 |
| 2026-06-26 | 73.22 | 76.13 | 72.82 | 75.78 | +4.27% | 3,482,000 |
| 2026-06-25 | 73.57 | 74.24 | 72.30 | 72.68 | -1.84% | 1,686,000 |
| 2026-06-24 | 73.83 | 74.54 | 73.43 | 74.04 | +0.19% | 1,315,900 |
| 2026-06-23 | 73.91 | 74.21 | 72.80 | 73.90 | +1.01% | 1,863,000 |
| 2026-06-22 | 72.01 | 73.82 | 71.66 | 73.16 | +0.74% | 1,467,400 |
| 2026-06-18 | 72.14 | 72.96 | 71.91 | 72.62 | +0.07% | 2,271,600 |
| 2026-06-17 | 73.85 | 74.42 | 72.44 | 72.57 | -2.70% | 1,858,400 |
| 2026-06-16 | 74.86 | 75.06 | 73.94 | 74.58 | +0.84% | 1,172,500 |
| 2026-06-15 | 76.03 | 76.43 | 73.91 | 73.96 | -3.85% | 1,711,900 |
| 2026-06-12 | 74.40 | 78.04 | 73.69 | 76.92 | +4.34% | 2,095,700 |
| 2026-06-11 | 73.93 | 74.03 | 71.91 | 73.72 | -0.16% | 2,239,400 |
| 2026-06-10 | 72.66 | 74.50 | 72.02 | 73.84 | +2.71% | 2,319,800 |
| 2026-06-09 | 71.07 | 71.90 | 70.59 | 71.89 | +0.84% | 1,369,600 |
| 2026-06-08 | 69.57 | 71.35 | 69.23 | 71.29 | +2.31% | 1,910,800 |
| 2026-06-05 | 70.33 | 71.40 | 69.55 | 69.68 | -0.19% | 4,035,200 |
| 2026-06-04 | 69.78 | 70.98 | 69.29 | 69.81 | +1.51% | 3,261,700 |
| 2026-06-03 | 70.92 | 71.11 | 68.41 | 68.77 | -3.15% | 2,748,000 |
| 2026-06-02 | 72.91 | 73.22 | 70.90 | 71.01 | -2.90% | 1,662,300 |
| 2026-06-01 | 75.01 | 75.36 | 73.04 | 73.13 | -2.74% | 1,325,100 |
| 2026-05-29 | 76.02 | 76.50 | 75.12 | 75.19 | -1.44% | 1,155,100 |
| 2026-05-28 | 76.91 | 77.62 | 76.14 | 76.29 | -0.92% | 1,278,500 |
| 2026-05-27 | 76.64 | 77.37 | 76.46 | 77.00 | +0.44% | 1,264,200 |
| 2026-05-26 | 76.60 | 76.94 | 76.00 | 76.66 | -0.94% | 1,450,200 |
| 2026-05-22 | 76.91 | 77.47 | 76.01 | 77.39 | +0.86% | 1,263,400 |
| 2026-05-21 | 76.95 | 77.36 | 75.52 | 76.73 | -1.04% | 995,700 |
| 2026-05-20 | 77.44 | 77.87 | 76.32 | 77.54 | -0.41% | 719,200 |
| 2026-05-19 | 78.84 | 79.70 | 77.71 | 77.86 | -1.19% | 1,139,000 |
| 2026-05-18 | 78.03 | 79.29 | 78.03 | 78.80 | +1.36% | 837,000 |
| 2026-05-15 | 78.93 | 78.98 | 77.07 | 77.74 | -0.69% | 1,025,900 |
| 2026-05-14 | 77.53 | 78.32 | 77.18 | 78.28 | +1.07% | 817,700 |
| 2026-05-13 | 77.35 | 77.99 | 76.71 | 77.45 | -0.30% | 1,324,600 |
| 2026-05-12 | 77.78 | 78.39 | 76.43 | 77.68 | +0.39% | 1,466,200 |
| 2026-05-11 | 78.00 | 78.31 | 76.96 | 77.38 | -0.44% | 862,800 |
| 2026-05-08 | 78.73 | 79.20 | 77.55 | 77.72 | -0.97% | 1,092,500 |
| 2026-05-07 | 77.93 | 79.20 | 76.77 | 78.48 | +0.05% | 1,498,800 |
| 2026-05-06 | 80.04 | 80.69 | 77.89 | 78.44 | -1.32% | 1,612,000 |
| 2026-05-05 | 78.11 | 80.41 | 77.15 | 79.49 | +1.06% | 2,173,200 |
| 2026-05-04 | 78.92 | 80.72 | 78.50 | 78.66 | -1.40% | 1,572,100 |
| 2026-05-01 | 80.81 | 82.50 | 78.46 | 79.78 | -1.54% | 1,768,000 |
| 2026-04-30 | 86.66 | 86.92 | 80.93 | 81.03 | -6.20% | 1,820,600 |
| 2026-04-29 | 86.55 | 86.67 | 84.75 | 86.39 | +0.05% | 1,517,300 |
| 2026-04-28 | 87.01 | 87.53 | 85.93 | 86.35 | +0.06% | 1,407,100 |
| 2026-04-27 | 88.02 | 88.67 | 86.28 | 86.30 | -1.63% | 1,472,600 |
| 2026-04-24 | 86.74 | 88.40 | 86.05 | 87.73 | +1.57% | 1,765,400 |
| 2026-04-23 | 84.95 | 86.42 | 84.74 | 86.37 | +2.06% | 1,818,500 |
| 2026-04-22 | 83.89 | 85.08 | 82.84 | 84.63 | +1.10% | 1,631,300 |
| 2026-04-21 | 83.48 | 83.92 | 82.40 | 83.71 | +0.36% | 983,800 |
| 2026-04-20 | 82.96 | 83.88 | 82.71 | 83.41 | +0.52% | 798,000 |
| 2026-04-17 | 82.90 | 83.21 | 82.26 | 82.98 | -0.06% | 1,145,300 |
| 2026-04-16 | 80.86 | 83.16 | 80.52 | 83.03 | +3.04% | 1,241,700 |
| 2026-04-15 | 81.80 | 82.04 | 80.25 | 80.58 | -1.85% | 1,286,200 |
| 2026-04-14 | 81.76 | 82.26 | 81.29 | 82.10 | -0.23% | 705,900 |
| 2026-04-13 | 81.50 | 82.30 | 80.77 | 82.29 | +0.91% | 638,900 |
| 2026-04-10 | 83.13 | 83.45 | 81.36 | 81.55 | -2.22% | 675,500 |
| 2026-04-09 | 83.08 | 84.14 | 83.06 | 83.40 | -0.07% | 775,400 |
| 2026-04-08 | 82.80 | 83.79 | 82.35 | 83.46 | +0.60% | 1,099,500 |
| 2026-04-07 | 82.56 | 83.21 | 81.74 | 82.96 | +0.44% | 914,500 |
| 2026-04-06 | 84.36 | 84.36 | 82.36 | 82.60 | -2.56% | 978,100 |
| 2026-04-02 | 83.35 | 84.93 | 82.95 | 84.77 | +2.31% | 1,267,000 |
| 2026-04-01 | 82.57 | 83.68 | 82.11 | 82.86 | +0.42% | 1,111,800 |
| 2026-03-31 | 82.22 | 83.42 | 81.49 | 82.51 | +1.19% | 1,219,453 |
| 2026-03-30 | 81.98 | 82.50 | 80.79 | 81.54 | -0.04% | 951,373 |
| 2026-03-27 | 81.57 | 82.17 | 80.96 | 81.57 | -0.33% | 1,701,100 |
| 2026-03-26 | 78.65 | 83.12 | 78.65 | 81.84 | +3.87% | 2,023,200 |
| 2026-03-25 | 77.86 | 78.93 | 77.21 | 78.79 | +1.69% | 1,076,100 |
| 2026-03-24 | 76.31 | 77.80 | 75.50 | 77.48 | +1.27% | 973,300 |
| 2026-03-23 | 76.60 | 77.66 | 76.21 | 76.51 | +1.43% | 1,086,200 |
| 2026-03-20 | 75.55 | 76.24 | 74.99 | 75.43 | -0.55% | 2,112,700 |
| 2026-03-19 | 76.77 | 77.71 | 75.72 | 75.85 | -1.43% | 948,100 |
| 2026-03-18 | 78.90 | 79.21 | 76.92 | 76.95 | -3.05% | 1,126,600 |
| 2026-03-17 | 79.81 | 80.15 | 79.10 | 79.37 | -0.13% | 1,064,800 |
| 2026-03-16 | 80.02 | 80.23 | 78.94 | 79.47 | -0.05% | 1,384,500 |
| 2026-03-13 | 78.59 | 79.69 | 77.40 | 79.51 | +1.18% | 1,319,600 |
| 2026-03-12 | 79.18 | 79.96 | 78.48 | 78.58 | -1.08% | 1,070,000 |
| 2026-03-11 | 78.89 | 79.61 | 77.99 | 79.44 | +0.09% | 1,116,100 |
| 2026-03-10 | 80.43 | 80.77 | 79.11 | 79.37 | -1.61% | 948,900 |
| 2026-03-09 | 80.91 | 81.70 | 77.80 | 80.67 | -1.08% | 1,205,300 |
| 2026-03-06 | 81.91 | 82.00 | 80.17 | 81.55 | -0.21% | 712,900 |
| 2026-03-05 | 81.47 | 82.21 | 80.62 | 81.72 | -0.35% | 949,000 |
| 2026-03-04 | 84.96 | 84.96 | 81.80 | 82.01 | -3.99% | 1,138,200 |
| 2026-03-03 | 85.27 | 86.06 | 83.91 | 85.42 | -0.27% | 1,643,300 |
| 2026-03-02 | 83.94 | 86.12 | 83.37 | 85.65 | +1.75% | 1,334,100 |
| 2026-02-27 | 83.12 | 84.45 | 82.81 | 84.18 | +0.87% | 1,368,100 |
| 2026-02-26 | 81.60 | 83.63 | 80.74 | 83.45 | +3.34% | 886,600 |
| 2026-02-25 | 80.38 | 80.79 | 79.10 | 80.75 | +0.16% | 1,240,700 |
| 2026-02-24 | 79.64 | 80.78 | 79.64 | 80.62 | +1.47% | 938,400 |
| 2026-02-23 | 79.00 | 80.01 | 78.44 | 79.45 | +0.32% | 780,400 |
| 2026-02-20 | 80.98 | 80.98 | 79.00 | 79.20 | -1.86% | 1,247,400 |
| 2026-02-19 | 80.16 | 80.72 | 79.15 | 80.70 | +0.70% | 891,200 |
| 2026-02-18 | 80.19 | 80.98 | 79.18 | 80.14 | -0.41% | 1,346,200 |
| 2026-02-17 | 79.39 | 80.94 | 79.23 | 80.47 | +1.02% | 1,192,400 |
| 2026-02-13 | 77.11 | 81.06 | 76.02 | 79.66 | +1.18% | 1,752,700 |
| 2026-02-12 | 82.06 | 82.06 | 75.86 | 78.73 | -6.73% | 3,419,300 |
| 2026-02-11 | 84.26 | 84.60 | 82.85 | 84.41 | +1.22% | 1,326,400 |
| 2026-02-10 | 83.88 | 84.79 | 83.35 | 83.39 | -0.90% | 1,481,200 |
| 2026-02-09 | 85.25 | 86.02 | 83.84 | 84.15 | -1.13% | 1,076,300 |
| 2026-02-06 | 85.64 | 86.67 | 85.09 | 85.11 | -0.32% | 1,370,800 |
| 2026-02-05 | 83.95 | 85.45 | 83.90 | 85.38 | +2.01% | 835,300 |
| 2026-02-04 | 81.24 | 84.06 | 81.24 | 83.70 | +3.40% | 1,126,200 |
| 2026-02-03 | 79.96 | 81.79 | 79.96 | 80.95 | +0.46% | 922,900 |
| 2026-02-02 | 80.64 | 81.27 | 79.55 | 80.58 | +0.19% | 1,114,200 |
| 2026-01-30 | 79.58 | 80.48 | 78.49 | 80.43 | +0.79% | 1,591,100 |
| 2026-01-29 | 79.79 | 80.38 | 79.25 | 79.80 | -0.03% | 1,197,100 |
| 2026-01-28 | 80.44 | 81.07 | 79.69 | 79.82 | -0.57% | 1,162,600 |
| 2026-01-27 | 80.40 | 81.06 | 80.13 | 80.28 | -0.46% | 902,100 |
| 2026-01-26 | 81.17 | 81.71 | 79.91 | 80.65 | -0.65% | 640,500 |
| 2026-01-23 | 80.64 | 81.22 | 80.36 | 81.18 | +0.22% | 570,900 |
| 2026-01-22 | 81.71 | 82.50 | 80.87 | 81.00 | -0.87% | 644,900 |
| 2026-01-21 | 82.62 | 82.86 | 80.76 | 81.71 | -0.78% | 1,398,400 |
| 2026-01-20 | 83.09 | 83.37 | 81.66 | 82.35 | -0.75% | 908,900 |
| 2026-01-16 | 81.77 | 82.99 | 81.55 | 82.97 | +1.06% | 670,900 |
| 2026-01-15 | 80.88 | 82.50 | 80.87 | 82.10 | +1.92% | 999,400 |
| 2026-01-14 | 79.80 | 80.79 | 79.74 | 80.55 | +0.86% | 1,489,800 |
| 2026-01-13 | 80.06 | 80.64 | 79.36 | 79.86 | -1.32% | 1,299,500 |
| 2026-01-12 | 80.91 | 80.96 | 80.22 | 80.93 | +0.15% | 803,400 |
| 2026-01-09 | 79.33 | 81.07 | 79.33 | 80.81 | +1.65% | 914,200 |
| 2026-01-08 | 78.86 | 79.95 | 78.86 | 79.50 | +0.39% | 654,900 |
| 2026-01-07 | 79.79 | 79.88 | 78.38 | 79.19 | -0.38% | 541,300 |
| 2026-01-06 | 78.11 | 79.72 | 78.11 | 79.49 | +1.47% | 826,900 |
| 2026-01-05 | 76.54 | 79.16 | 76.51 | 78.34 | +1.48% | 959,400 |
| 2026-01-02 | 77.61 | 78.58 | 77.00 | 77.20 | -0.99% | 1,042,000 |
| 2025-12-31 | 78.20 | 78.77 | 77.84 | 77.97 | -0.38% | 598,300 |
| 2025-12-30 | 77.83 | 78.30 | 77.47 | 78.27 | +0.36% | 401,400 |
| 2025-12-29 | 78.01 | 78.20 | 77.33 | 77.99 | +0.04% | 496,600 |
| 2025-12-26 | 78.48 | 78.65 | 77.58 | 77.96 | -0.45% | 350,500 |
| 2025-12-24 | 78.54 | 78.62 | 78.02 | 78.31 | -0.05% | 263,000 |
| 2025-12-23 | 78.82 | 79.28 | 78.23 | 78.35 | -0.48% | 687,200 |
| 2025-12-22 | 77.80 | 79.37 | 77.77 | 78.73 | +0.69% | 668,500 |
| 2025-12-19 | 78.08 | 78.43 | 77.88 | 78.19 | +0.06% | 1,570,200 |
| 2025-12-18 | 78.53 | 79.19 | 78.00 | 78.14 | -0.46% | 795,800 |
| 2025-12-17 | 78.19 | 80.19 | 78.19 | 78.50 | +0.14% | 1,029,300 |
| 2025-12-16 | 78.43 | 78.90 | 77.46 | 78.39 | +0.26% | 914,100 |
| 2025-12-15 | 78.68 | 79.16 | 77.19 | 78.19 | -0.81% | 1,271,900 |
| 2025-12-12 | 79.83 | 80.15 | 78.60 | 78.83 | -0.58% | 1,101,300 |
| 2025-12-11 | 77.54 | 79.56 | 77.19 | 79.29 | +2.84% | 812,100 |
| 2025-12-10 | 77.02 | 77.54 | 76.67 | 77.10 | +0.14% | 1,072,000 |
| 2025-12-09 | 77.10 | 78.01 | 76.93 | 76.99 | -0.18% | 895,200 |
| 2025-12-08 | 76.29 | 78.81 | 75.91 | 77.13 | +1.62% | 1,413,400 |
| 2025-12-05 | 75.63 | 76.23 | 75.34 | 75.90 | -0.16% | 1,014,100 |
| 2025-12-04 | 76.24 | 76.79 | 75.91 | 76.02 | -0.81% | 928,400 |
| 2025-12-03 | 77.92 | 78.34 | 76.45 | 76.64 | -1.62% | 676,700 |
| 2025-12-02 | 78.91 | 79.36 | 77.72 | 77.90 | -0.99% | 893,600 |
| 2025-12-01 | 79.14 | 79.81 | 78.50 | 78.68 | -0.94% | 1,136,400 |
| 2025-11-28 | 78.91 | 79.76 | 78.69 | 79.43 | +0.51% | 419,700 |
| 2025-11-26 | 78.22 | 79.58 | 78.22 | 79.03 | +0.87% | 648,800 |
| 2025-11-25 | 78.15 | 78.55 | 77.58 | 78.35 | +0.60% | 782,500 |
| 2025-11-24 | 79.38 | 79.57 | 76.64 | 77.88 | -2.49% | 1,321,500 |
| 2025-11-21 | 79.01 | 80.79 | 78.35 | 79.87 | +1.76% | 787,500 |
| 2025-11-20 | 78.90 | 79.44 | 78.40 | 78.49 | -0.68% | 835,200 |
| 2025-11-19 | 79.28 | 79.93 | 78.69 | 79.03 | -0.77% | 765,300 |
| 2025-11-18 | 78.94 | 79.70 | 78.54 | 79.64 | +0.80% | 787,400 |
| 2025-11-17 | 79.29 | 79.65 | 78.75 | 79.01 | -0.83% | 1,227,700 |
| 2025-11-14 | 80.14 | 80.64 | 79.10 | 79.67 | -0.23% | 662,900 |
| 2025-11-13 | 80.44 | 80.94 | 79.58 | 79.85 | -0.47% | 527,000 |
| 2025-11-12 | 80.45 | 81.25 | 80.18 | 80.23 | -0.63% | 624,800 |
| 2025-11-11 | 80.44 | 81.08 | 80.04 | 80.74 | +0.76% | 611,900 |
| 2025-11-10 | 80.08 | 80.32 | 79.16 | 80.13 | -0.57% | 867,800 |
| 2025-11-07 | 80.70 | 80.83 | 80.04 | 80.59 | +0.42% | 785,000 |
| 2025-11-06 | 81.49 | 82.01 | 79.96 | 80.25 | -1.62% | 1,155,200 |
| 2025-11-05 | 81.51 | 82.52 | 80.79 | 81.57 | -0.06% | 1,238,900 |
| 2025-11-04 | 81.64 | 82.31 | 81.28 | 81.62 | +0.23% | 913,200 |
| 2025-11-03 | 82.88 | 83.53 | 79.79 | 81.43 | -2.49% | 1,479,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.35%). Worst month: May (-3.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Service Corporation International's (SCI) latest close?
76.37 on 2026-10-30, from the Closelook data lake's daily price record.
What is SCI's 52-week high and low?
90.99 high and 68.41 low over the trailing 52 weeks, as of 2026-10-30.
What is Service Corporation International's strongest and weakest month historically?
Historically, SCI's strongest calendar month has been Nov (average +9.35%) and its weakest May (average -3.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SCI?
Mixed moving-average stack: Trades -4.5% vs the 50-day and -4.4% vs the 200-day average, 16.1% below the 52-week high and +11.6% off the 52-week low; a golden cross printed 50 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SCI above its 50-day and 200-day moving averages?
Service Corporation International trades 4.5% below its 50-day and 4.4% below its 200-day moving average (4.0% below its 20-day). As of 2026-10-30.