Service Corporation International (SCI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SCI Historical Performance
Short-Term Returns
SCI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Service Corporation International (SCI) trades at $79.49, representing a +5.7% return over the past year. The stock has delivered a +52.6% total return over five years (+7.3% 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 -11.1%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CSV (+19.3% 1Y), MATW (+50.8% 1Y), and HI (+56.2% 1Y), SCI has underperformed the peer group average. Compare SCI vs CSV →
SCI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 83.09 | 83.79 | 82.35 | 83.46 | 1.07M | +0.60% |
| 2026-04-07 | 82.56 | 83.21 | 81.73 | 82.96 | 898K | +0.44% |
| 2026-04-06 | 84.36 | 84.36 | 82.36 | 82.60 | 964K | -2.56% |
| 2026-04-02 | 83.36 | 84.93 | 82.94 | 84.77 | 1.07M | +2.31% |
| 2026-04-01 | 82.57 | 83.67 | 82.11 | 82.86 | 1.08M | +0.42% |
| 2026-03-31 | 82.22 | 83.42 | 81.49 | 82.51 | 986K | +1.19% |
| 2026-03-30 | 81.98 | 82.50 | 80.86 | 81.54 | 937K | -0.04% |
| 2026-03-27 | 81.57 | 82.17 | 80.96 | 81.57 | 1.67M | -0.33% |
| 2026-03-26 | 78.65 | 83.12 | 78.65 | 81.84 | 1.98M | +3.87% |
| 2026-03-25 | 77.86 | 78.92 | 77.20 | 78.79 | 1.06M | +1.69% |
| 2026-03-24 | 76.31 | 77.80 | 75.50 | 77.48 | 949K | +1.27% |
Full SCI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SCI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SCI vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSCI — Frequently Asked Questions
Quick answers to the most common questions about buying SCI stock.
How has SCI stock performed recently?
SCI returned +5.7% over the past year, beating its 5-year annualized CAGR of +7.3%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +5.7% places the stock closer to 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 2011-2026, downloadable in CSV format.