Service Corporation International (SCI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 83.75 | 84.34 | 82.21 | 83.51 | -0.31% | 1,772,500 |
| 2025-10-30 | 77.81 | 84.69 | 77.81 | 83.77 | +4.59% | 1,450,700 |
| 2025-10-29 | 80.34 | 80.59 | 79.70 | 80.09 | -0.93% | 1,399,700 |
| 2025-10-28 | 81.81 | 82.05 | 80.84 | 80.84 | -1.59% | 1,082,900 |
| 2025-10-27 | 81.47 | 82.22 | 81.27 | 82.15 | +0.59% | 792,000 |
| 2025-10-24 | 81.51 | 81.80 | 80.96 | 81.67 | +0.46% | 588,200 |
| 2025-10-23 | 82.20 | 82.46 | 80.93 | 81.30 | -1.11% | 722,100 |
| 2025-10-22 | 82.96 | 83.29 | 82.04 | 82.21 | -0.71% | 722,600 |
| 2025-10-21 | 81.86 | 83.54 | 81.55 | 82.80 | +1.33% | 997,500 |
| 2025-10-20 | 82.39 | 82.47 | 81.07 | 81.71 | -0.70% | 829,800 |
| 2025-10-17 | 81.73 | 82.49 | 81.42 | 82.29 | +1.14% | 810,600 |
| 2025-10-16 | 82.55 | 82.55 | 80.96 | 81.36 | -1.06% | 789,300 |
| 2025-10-15 | 81.94 | 82.46 | 81.72 | 82.23 | +0.28% | 945,300 |
| 2025-10-14 | 81.10 | 82.23 | 80.79 | 82.00 | +0.80% | 743,500 |
| 2025-10-13 | 80.96 | 83.04 | 80.76 | 81.35 | +0.64% | 1,068,300 |
| 2025-10-10 | 80.62 | 81.17 | 79.89 | 80.83 | +0.30% | 928,500 |
| 2025-10-09 | 82.00 | 82.41 | 80.50 | 80.59 | -1.85% | 942,400 |
| 2025-10-08 | 83.57 | 83.90 | 82.00 | 82.11 | -1.07% | 1,563,900 |
| 2025-10-07 | 83.51 | 83.91 | 82.52 | 83.00 | -0.73% | 986,500 |
| 2025-10-06 | 83.71 | 84.00 | 83.26 | 83.61 | -0.30% | 1,247,800 |
| 2025-10-03 | 83.06 | 84.18 | 82.89 | 83.86 | +0.82% | 908,100 |
| 2025-10-02 | 82.48 | 83.65 | 82.39 | 83.18 | +0.51% | 999,200 |
| 2025-10-01 | 82.98 | 83.31 | 82.16 | 82.76 | -0.55% | 1,053,800 |
| 2025-09-30 | 83.27 | 83.91 | 82.90 | 83.22 | -0.04% | 1,160,500 |
| 2025-09-29 | 82.12 | 83.30 | 81.54 | 83.25 | +1.39% | 812,400 |
| 2025-09-26 | 81.18 | 82.41 | 80.65 | 82.11 | +1.58% | 685,100 |
| 2025-09-25 | 81.12 | 81.72 | 80.72 | 80.83 | -0.28% | 562,600 |
| 2025-09-24 | 81.77 | 82.23 | 80.79 | 81.06 | -0.38% | 1,432,000 |
| 2025-09-23 | 81.85 | 82.73 | 80.09 | 81.37 | -0.42% | 1,093,100 |
| 2025-09-22 | 80.05 | 81.79 | 79.92 | 81.71 | +2.09% | 1,275,900 |
| 2025-09-19 | 80.61 | 80.72 | 79.36 | 80.04 | -0.62% | 2,687,700 |
| 2025-09-18 | 79.37 | 80.77 | 79.14 | 80.54 | +1.03% | 970,900 |
| 2025-09-17 | 80.00 | 81.06 | 79.60 | 79.72 | -0.13% | 692,300 |
| 2025-09-16 | 79.81 | 80.25 | 78.90 | 79.82 | +0.14% | 1,180,300 |
| 2025-09-15 | 79.97 | 80.21 | 79.44 | 79.71 | -0.47% | 799,200 |
| 2025-09-12 | 80.47 | 80.69 | 79.89 | 80.09 | -1.01% | 671,900 |
| 2025-09-11 | 78.35 | 80.96 | 77.88 | 80.91 | +3.53% | 937,300 |
| 2025-09-10 | 79.07 | 79.57 | 77.82 | 78.15 | -1.62% | 1,214,400 |
| 2025-09-09 | 78.86 | 79.56 | 77.76 | 79.44 | +0.60% | 924,600 |
| 2025-09-08 | 77.75 | 79.04 | 76.85 | 78.97 | +1.48% | 1,119,400 |
| 2025-09-05 | 78.61 | 79.24 | 77.32 | 77.82 | -1.00% | 958,500 |
| 2025-09-04 | 77.98 | 78.63 | 77.68 | 78.61 | +0.76% | 763,800 |
| 2025-09-03 | 77.56 | 78.44 | 77.56 | 78.02 | -0.05% | 700,000 |
| 2025-09-02 | 78.83 | 79.10 | 77.80 | 78.06 | -1.50% | 727,700 |
| 2025-08-29 | 79.02 | 79.38 | 78.72 | 79.25 | +0.41% | 947,800 |
| 2025-08-28 | 79.49 | 80.05 | 78.34 | 78.93 | -1.04% | 748,500 |
| 2025-08-27 | 79.34 | 80.03 | 79.34 | 79.76 | +0.23% | 843,600 |
| 2025-08-26 | 79.83 | 80.12 | 79.19 | 79.58 | -0.40% | 1,028,200 |
| 2025-08-25 | 81.18 | 81.26 | 79.52 | 79.90 | -1.96% | 855,000 |
| 2025-08-22 | 81.68 | 82.12 | 81.36 | 81.50 | +0.33% | 771,900 |
| 2025-08-21 | 80.99 | 81.98 | 80.77 | 81.23 | +0.31% | 817,200 |
| 2025-08-20 | 81.96 | 82.21 | 80.90 | 80.98 | -0.86% | 848,800 |
| 2025-08-19 | 80.33 | 81.79 | 80.33 | 81.68 | +1.14% | 798,300 |
| 2025-08-18 | 80.79 | 81.23 | 80.44 | 80.76 | +0.12% | 738,700 |
| 2025-08-15 | 80.65 | 81.01 | 80.50 | 80.66 | -0.01% | 562,200 |
| 2025-08-14 | 81.40 | 81.71 | 80.27 | 80.67 | -1.68% | 866,000 |
| 2025-08-13 | 80.80 | 82.07 | 80.49 | 82.05 | +1.57% | 676,200 |
| 2025-08-12 | 80.36 | 80.94 | 79.52 | 80.78 | +0.59% | 724,500 |
| 2025-08-11 | 80.46 | 80.98 | 79.73 | 80.31 | -0.26% | 1,136,300 |
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 2026-08-07
Quick answers
What is Service Corporation International's (SCI) latest close?
85.01 on 2026-08-07, 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 2026-08-07.
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 965 daily bars in the Closelook data lake.