Service Corporation International (SCI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.6%
- 3M
- -0.6%
- YTD
- +0.1%
- 1Y
- -7.5%
- 3Y
- +12.4%
- 5Y
- +4.4%
Loading 10-year price history...
SCI Historical Performance
SCI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -37.7%
- 2003 annual price return
- +49.7%
- 2004 annual price return
- +35.9%
- 2005 annual price return
- +12.1%
- 2006 annual price return
- +25.9%
- 2007 annual price return
- +33.9%
- 2008 annual price return
- -64.2%
- 2009 annual price return
- +61.9%
- 2010 annual price return
- -0.7%
- 2011 annual price return
- +28.2%
- 2012 annual price return
- +29.1%
- 2013 annual price return
- +27.9%
- 2014 annual price return
- +24.3%
- 2015 annual price return
- +15.5%
- 2016 annual price return
- +11.6%
- 2017 annual price return
- +29.5%
- 2018 annual price return
- +6.8%
- 2019 annual price return
- +14.7%
- 2020 annual price return
- +6.3%
- 2021 annual price return
- +46.2%
- 2022 annual price return
- -0.5%
- 2023 annual price return
- +1.1%
- 2024 annual price return
- +15.6%
- 2025 annual price return
- +0.7%
- 2026 annual price return
- +11.6%
SCI Stock Price Trajectory (1980–2026)
As of October 8, 2026, Service Corporation International (SCI) trades at $77.30, representing a -7.5% return over the past year. The stock has delivered a +33.3% total return over five years (+4.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $90.99 on July 30, 2026. From this peak, SCI has corrected -15.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CSV (-30.4% 1Y), MATW (-20.1% 1Y), and HI (+19.8% 1Y), SCI has underperformed the peer group average. Compare SCI vs CSV →
SCI Historical Price Data · from 1980
Rows 1–50 of 11,785| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-06 | 75.95 | 77.68 | 75.95 | 77.30 | 923K | +1.79% |
| 2026-10-05 | 76.73 | 77.22 | 75.94 | 75.94 | 1.57M | -1.56% |
| 2026-10-02 | 76.62 | 77.55 | 76.33 | 77.14 | 1.03M | +0.84% |
| 2026-10-01 | 76.57 | 77.69 | 76.30 | 76.50 | 1.05M | +0.46% |
| 2026-09-30 | 77.06 | 77.13 | 76.15 | 76.15 | 899K | -0.89% |
| 2026-09-29 | 76.61 | 78.00 | 76.51 | 76.83 | 1.39M | -0.31% |
| 2026-09-28 | 77.70 | 78.63 | 77.01 | 77.07 | 947K | -0.99% |
| 2026-09-25 | 77.73 | 78.62 | 77.11 | 77.84 | 1.01M | +0.12% |
| 2026-09-24 | 77.69 | 78.49 | 77.43 | 77.75 | 1.12M | -0.13% |
| 2026-09-23 | 78.02 | 78.53 | 77.66 | 77.85 | 593K | -0.33% |
| 2026-09-22 | 78.49 | 78.92 | 77.58 | 78.11 | 879K | +0.71% |
| 2026-09-21 | 77.64 | 78.28 | 77.19 | 77.56 | 801K | -0.26% |
| 2026-09-18 | 78.85 | 78.85 | 77.55 | 77.76 | 2.31M | -1.62% |
| 2026-09-17 | 80.55 | 81.46 | 79.02 | 79.04 | 871K | -2.04% |
| 2026-09-16 | 81.07 | 81.83 | 80.02 | 80.69 | 894K | -0.63% |
| 2026-09-15 | 80.66 | 81.72 | 80.21 | 81.20 | 914K | -0.10% |
| 2026-09-14 | 83.05 | 83.35 | 81.06 | 81.28 | 984K | -1.13% |
| 2026-09-11 | 80.54 | 82.45 | 80.39 | 82.21 | 1.19M | +3.11% |
| 2026-09-10 | 80.35 | 81.28 | 79.48 | 79.73 | 815K | +0.05% |
| 2026-09-09 | 80.45 | 80.70 | 78.93 | 79.69 | 619K | -1.61% |
| 2026-09-08 | 81.26 | 82.19 | 80.92 | 80.99 | 799K | -1.48% |
| 2026-09-04 | 81.79 | 82.85 | 81.72 | 82.21 | 844K | -0.69% |
| 2026-09-03 | 81.49 | 82.93 | 80.75 | 82.78 | 654K | +2.08% |
| 2026-09-02 | 81.72 | 81.75 | 80.75 | 81.09 | 528K | -0.42% |
| 2026-09-01 | 82.12 | 83.03 | 81.35 | 81.43 | 699K | -0.26% |
| 2026-08-31 | 83.48 | 83.48 | 81.57 | 81.64 | 657K | -2.06% |
| 2026-08-28 | 83.54 | 84.01 | 83.14 | 83.36 | 635K | -0.13% |
| 2026-08-27 | 84.48 | 84.73 | 83.45 | 83.47 | 737K | -2.24% |
| 2026-08-26 | 84.50 | 86.17 | 84.38 | 85.38 | 659K | +1.10% |
| 2026-08-25 | 83.38 | 84.50 | 83.37 | 84.45 | 625K | +0.26% |
| 2026-08-24 | 83.42 | 84.77 | 83.39 | 84.23 | 642K | +1.13% |
| 2026-08-21 | 83.75 | 83.90 | 83.06 | 83.29 | 580K | -0.10% |
| 2026-08-20 | 82.78 | 84.04 | 82.40 | 83.37 | 633K | +0.19% |
| 2026-08-19 | 82.94 | 83.91 | 82.33 | 83.21 | 636K | +1.03% |
| 2026-08-18 | 83.45 | 84.33 | 82.34 | 82.36 | 705K | -0.21% |
| 2026-08-17 | 83.58 | 84.28 | 82.52 | 82.53 | 731K | -2.02% |
| 2026-08-14 | 83.12 | 84.34 | 83.12 | 84.23 | 645K | +1.34% |
| 2026-08-13 | 84.11 | 85.01 | 82.86 | 83.12 | 798K | -1.52% |
| 2026-08-12 | 83.58 | 84.54 | 82.38 | 84.40 | 719K | +1.26% |
| 2026-08-11 | 82.85 | 84.28 | 82.80 | 83.35 | 776K | -0.06% |
| 2026-08-10 | 83.74 | 84.43 | 82.89 | 83.40 | 759K | -1.89% |
| 2026-08-07 | 84.50 | 86.09 | 83.95 | 85.01 | 987K | +0.06% |
| 2026-08-06 | 85.99 | 86.23 | 83.63 | 84.96 | 976K | -0.45% |
| 2026-08-05 | 85.71 | 85.72 | 83.67 | 85.34 | 1.16M | -0.30% |
| 2026-08-04 | 84.72 | 85.87 | 83.97 | 85.60 | 1.46M | -0.38% |
| 2026-08-03 | 86.20 | 87.68 | 85.50 | 85.93 | 1.20M | -0.30% |
| 2026-07-31 | 85.47 | 86.73 | 84.71 | 86.19 | 1.71M | +1.06% |
| 2026-07-30 | 89.95 | 90.99 | 85.05 | 85.29 | 1.69M | -0.46% |
| 2026-07-29 | 85.13 | 85.77 | 83.75 | 85.68 | 1.95M | +0.82% |
| 2026-07-28 | 83.94 | 85.96 | 83.15 | 84.98 | 1.55M | +2.72% |
SCI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SCI — Frequently Asked Questions
Quick answers to the most common questions about buying SCI stock.
How has SCI stock performed recently?
SCI declined -7.5% over the past year, below its 5-year annualized CAGR of +4.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SCI's all-time high price?
Service Corporation International reached $90.99 on 2026-07-30. The 52-week high is $90.99. Current 1-year return of -7.5% places the stock further from historical peaks.
Where can I download SCI historical price data?
This page provides SCI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.