Service Corporation International (SCI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.8%
- 3M
- -5.6%
- YTD
- -5.9%
- 1Y
- -7.3%
- 3Y
- +3.6%
- 5Y
- +7.0%
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
- +9.0%
SCI Stock Price Trajectory (1980–2026)
As of June 21, 2026, Service Corporation International (SCI) trades at $72.62, representing a -7.3% return over the past year. The stock has delivered a +51.4% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $89.37 on November 29, 2024. From this peak, SCI has corrected -18.7%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CSV (-14.1% 1Y), MATW (+23.8% 1Y), and HI (+65.5% 1Y), SCI has underperformed the peer group average. Compare SCI vs CSV →
SCI Historical Price Data · from 1980
Rows 1–50 of 11,711| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 72.14 | 72.93 | 71.91 | 72.62 | 2.12M | +0.07% |
| 2026-06-17 | 73.85 | 74.42 | 72.46 | 72.57 | 1.69M | -2.70% |
| 2026-06-16 | 74.86 | 75.06 | 73.94 | 74.58 | 1.15M | +0.84% |
| 2026-06-15 | 76.03 | 76.43 | 73.92 | 73.96 | 1.61M | -3.85% |
| 2026-06-12 | 74.40 | 78.04 | 73.69 | 76.92 | 1.77M | +4.34% |
| 2026-06-11 | 73.93 | 73.99 | 71.91 | 73.72 | 1.99M | -0.16% |
| 2026-06-10 | 72.25 | 74.50 | 72.02 | 73.84 | 2.01M | +2.71% |
| 2026-06-09 | 71.07 | 71.89 | 70.59 | 71.89 | 1.35M | +0.84% |
| 2026-06-08 | 69.43 | 71.35 | 69.23 | 71.29 | 1.81M | +2.31% |
| 2026-06-05 | 70.74 | 71.39 | 69.57 | 69.68 | 3.99M | -0.19% |
| 2026-06-04 | 69.78 | 70.98 | 69.29 | 69.81 | 3.07M | +1.51% |
| 2026-06-03 | 70.92 | 71.11 | 68.41 | 68.77 | 2.75M | -3.15% |
| 2026-06-02 | 72.91 | 73.22 | 70.90 | 71.01 | 1.64M | -2.90% |
| 2026-06-01 | 75.14 | 75.36 | 73.04 | 73.13 | 1.31M | -2.74% |
| 2026-05-29 | 76.02 | 76.45 | 75.13 | 75.19 | 788K | -1.44% |
| 2026-05-28 | 76.91 | 77.62 | 76.14 | 76.29 | 1.27M | -0.92% |
| 2026-05-27 | 76.99 | 77.37 | 76.46 | 77.00 | 1.15M | +0.44% |
| 2026-05-26 | 76.60 | 76.94 | 76.00 | 76.66 | 1.33M | -0.94% |
| 2026-05-22 | 76.91 | 77.47 | 76.00 | 77.39 | 180K | +0.86% |
| 2026-05-21 | 76.95 | 77.36 | 75.52 | 76.73 | 922K | -1.04% |
| 2026-05-20 | 77.62 | 77.87 | 76.32 | 77.54 | 703K | -0.41% |
| 2026-05-19 | 78.84 | 79.73 | 77.71 | 77.86 | 910K | -1.19% |
| 2026-05-18 | 78.03 | 79.29 | 78.03 | 78.80 | 837K | +1.36% |
| 2026-05-15 | 78.78 | 78.98 | 77.07 | 77.74 | 1.01M | -0.69% |
| 2026-05-14 | 77.53 | 78.30 | 77.20 | 78.28 | 796K | +1.07% |
| 2026-05-13 | 77.35 | 77.98 | 76.71 | 77.45 | 1.30M | -0.30% |
| 2026-05-12 | 78.11 | 78.39 | 76.43 | 77.68 | 1.21M | +0.39% |
| 2026-05-11 | 77.85 | 78.31 | 76.96 | 77.38 | 848K | -0.44% |
| 2026-05-08 | 78.73 | 79.20 | 77.55 | 77.72 | 1.08M | -0.98% |
| 2026-05-07 | 77.65 | 79.19 | 77.00 | 78.49 | 1.37M | +0.06% |
| 2026-05-06 | 80.27 | 80.49 | 77.89 | 78.44 | 1.59M | -1.32% |
| 2026-05-05 | 78.63 | 80.41 | 77.15 | 79.49 | 2.16M | +1.06% |
| 2026-05-04 | 78.92 | 80.67 | 78.50 | 78.66 | 1.55M | -1.40% |
| 2026-05-01 | 80.81 | 81.84 | 78.46 | 79.78 | 1.47M | -1.54% |
| 2026-04-30 | 86.66 | 86.92 | 80.95 | 81.03 | 1.51M | -6.20% |
| 2026-04-29 | 86.55 | 86.62 | 84.75 | 86.39 | 1.50M | +0.05% |
| 2026-04-28 | 87.01 | 87.55 | 85.93 | 86.35 | 1.41M | +0.06% |
| 2026-04-27 | 88.02 | 88.67 | 86.28 | 86.30 | 1.22M | -1.63% |
| 2026-04-24 | 86.74 | 88.39 | 86.05 | 87.73 | 1.69M | +1.57% |
| 2026-04-23 | 84.95 | 86.42 | 84.74 | 86.37 | 1.78M | +2.06% |
| 2026-04-22 | 83.89 | 85.08 | 82.84 | 84.63 | 1.62M | +1.10% |
| 2026-04-21 | 83.48 | 83.89 | 82.40 | 83.71 | 958K | +0.36% |
| 2026-04-20 | 82.96 | 83.88 | 82.70 | 83.41 | 791K | +0.52% |
| 2026-04-17 | 82.90 | 83.20 | 82.23 | 82.98 | 1.12M | -0.06% |
| 2026-04-16 | 80.86 | 83.16 | 80.52 | 83.03 | 1.21M | +3.04% |
| 2026-04-15 | 81.80 | 82.04 | 80.25 | 80.58 | 1.12M | -1.85% |
| 2026-04-14 | 81.90 | 82.27 | 81.29 | 82.10 | 628K | -0.23% |
| 2026-04-13 | 80.83 | 82.30 | 80.77 | 82.29 | 501K | +0.91% |
| 2026-04-10 | 83.13 | 83.45 | 81.34 | 81.55 | 662K | -2.22% |
| 2026-04-09 | 83.08 | 84.14 | 83.06 | 83.40 | 768K | -0.07% |
Full Stock Analysis
Deep dive into SCI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -7.3% over the past year, below its 5-year annualized CAGR of +7.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SCI's all-time high price?
Service Corporation International reached $89.37 on 2024-11-29. The 52-week high is $88.67. Current 1-year return of -7.3% 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.