NYSE:SCI | Historical Stock Price | SERVICE CORP INTERNATIONAL

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$1.19$4.11$14.16$48.80$168.161980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.08$3.08103,275——
1982-12-30$3.06$3.06428,288——
1982-12-29$2.99$2.99159,469——
1982-12-28$2.95$2.95112,388——
1982-12-27$3.05$3.05197,438——
1982-12-23$3.16$3.16195,919——
1982-12-22$3.19$3.19250,594——
1982-12-21$3.06$3.0698,719——
1982-12-20$2.96$2.9695,681——
1982-12-17$2.91$2.91261,225——
1982-12-16$2.77$2.77200,475——
1982-12-15$2.73$2.73344,756——
1982-12-14$2.76$2.76753,300——
1982-12-13$2.86$2.8672,900——
1982-12-10$2.86$2.8680,494——
1982-12-09$2.90$2.90249,075——
1982-12-08$2.98$2.98212,625——
1982-12-07$2.87$2.87136,688——
1982-12-06$2.83$2.83194,400——
1982-12-03$2.72$2.72185,288——
1982-12-02$2.63$2.63343,238——
1982-12-01$2.62$2.62218,700——
1982-11-30$2.63$2.63168,581——
1982-11-29$2.49$2.4937,969——
1982-11-26$2.49$2.4922,781——
1982-11-24$2.48$2.4898,719——
1982-11-23$2.48$2.48123,019——
1982-11-22$2.44$2.44106,313——
1982-11-19$2.44$2.44142,763——
1982-11-18$2.53$2.53205,031——
1982-11-17$2.53$2.53487,519——
1982-11-16$2.51$2.5139,488——
1982-11-15$2.54$2.5471,381——
1982-11-12$2.54$2.54135,169——
1982-11-11$2.53$2.53159,469——
1982-11-10$2.54$2.5471,381——
1982-11-09$2.60$2.60482,963——
1982-11-08$2.56$2.5657,713——
1982-11-05$2.56$2.56123,019——
1982-11-04$2.53$2.531,280,306——
1982-11-03$2.63$2.63326,531——
1982-11-02$2.58$2.58195,919——
1982-11-01$2.57$2.57241,481——
1982-10-29$2.54$2.5483,531——
1982-10-28$2.53$2.5359,231——
1982-10-27$2.49$2.49267,300——
1982-10-26$2.44$2.441,134,506——
1982-10-25$2.58$2.58677,363——
1982-10-22$2.61$2.61115,425——
1982-10-21$2.61$2.61352,350——
1982-10-20$2.53$2.53148,838——
1982-10-19$2.44$2.44206,550——
1982-10-18$2.44$2.44350,831——
1982-10-15$2.38$2.38156,431——
1982-10-14$2.37$2.37259,706——
1982-10-13$2.38$2.38467,775——
1982-10-12$2.42$2.42227,813——
1982-10-11$2.40$2.40230,850——
1982-10-08$2.35$2.35299,194——
1982-10-07$2.28$2.28299,194——
1982-10-06$2.29$2.29478,406——
1982-10-05$2.20$2.20142,763——
1982-10-04$2.12$2.1282,013——
1982-10-01$2.11$2.11233,888——
1982-09-30$2.11$2.11413,100——
1982-09-29$2.17$2.17417,656——
1982-09-28$2.12$2.12144,281——
1982-09-27$2.14$2.14396,394——
1982-09-24$2.16$2.16162,506——
1982-09-23$2.19$2.19715,331——
1982-09-22$2.21$2.21692,550——
1982-09-21$2.09$2.09355,388——
1982-09-20$2.16$2.16703,181——
1982-09-17$2.18$2.18410,063——
1982-09-16$2.11$2.11321,975——
1982-09-15$2.04$2.04208,069——
1982-09-14$1.99$1.99241,481——
1982-09-13$1.89$1.89299,194——
1982-09-10$1.88$1.88215,663——
1982-09-09$1.88$1.88783,675——
1982-09-08$1.88$1.88145,800——
1982-09-07$1.88$1.88229,331——
1982-09-03$1.89$1.89428,288——
1982-09-02$1.80$1.8062,269——
1982-09-01$1.82$1.82127,575——
1982-08-31$1.85$1.85323,494——
1982-08-30$1.82$1.82208,069——
1982-08-27$1.84$1.84171,619——
1982-08-26$1.84$1.84558,900——
1982-08-25$1.83$1.83238,444——
1982-08-24$1.82$1.82315,900——
1982-08-23$1.81$1.81238,444——
1982-08-20$1.70$1.70284,006——
1982-08-19$1.71$1.71305,269——
1982-08-18$1.74$1.74589,275——
1982-08-17$1.70$1.7085,050——
1982-08-16$1.60$1.6053,156——
1982-08-13$1.56$1.5618,225——
1982-08-12$1.56$1.5622,781——
1982-08-11$1.58$1.5847,081——
1982-08-10$1.57$1.57423,731——
1982-08-09$1.57$1.57176,175——
1982-08-06$1.64$1.64115,425——
1982-08-05$1.65$1.6524,300——
1982-08-04$1.67$1.67103,275——
1982-08-03$1.70$1.70167,063——
1982-08-02$1.66$1.6630,375——
1982-07-30$1.63$1.6354,675——
1982-07-29$1.64$1.64209,588——
1982-07-28$1.67$1.67335,644——
1982-07-27$1.70$1.7088,088——
1982-07-26$1.73$1.73299,194——
1982-07-23$1.74$1.74164,025——
1982-07-22$1.78$1.78101,756——
1982-07-21$1.79$1.7989,606——
1982-07-20$1.79$1.79107,831——
1982-07-19$1.80$1.8074,419——
1982-07-16$1.79$1.79160,988——
1982-07-15$1.79$1.79132,131——
1982-07-14$1.83$1.8386,569——
1982-07-13$1.85$1.85326,531——
1982-07-12$1.77$1.77223,256——
1982-07-09$1.84$1.84574,088——
1982-07-08$1.79$1.79317,419——
1982-07-07$1.74$1.74142,763——
1982-07-06$1.73$1.73150,356——
1982-07-02$1.76$1.76162,506——
1982-07-01$1.77$1.77469,294——
1982-06-30$1.69$1.69265,781——
1982-06-29$1.68$1.68463,219——
1982-06-28$1.70$1.70258,188——
1982-06-25$1.65$1.65138,206——
1982-06-24$1.69$1.69557,381——
1982-06-23$1.58$1.58382,725——
1982-06-22$1.50$1.50191,363——
1982-06-21$1.50$1.5083,531——
1982-06-18$1.45$1.45110,869——
1982-06-17$1.46$1.4694,163——
1982-06-16$1.49$1.49123,019——
1982-06-15$1.49$1.49141,244——
1982-06-14$1.51$1.51215,663——
1982-06-11$1.53$1.53311,344——
1982-06-10$1.42$1.42223,256——
1982-06-09$1.36$1.36230,850——
1982-06-08$1.36$1.3616,706——
1982-06-07$1.36$1.3624,300——
1982-06-04$1.38$1.38130,613——
1982-06-03$1.39$1.39145,800——
1982-06-02$1.39$1.39168,581——
1982-06-01$1.37$1.3797,200——
1982-05-28$1.39$1.3950,119——
1982-05-27$1.41$1.41103,275——
1982-05-26$1.41$1.4145,563——
1982-05-25$1.44$1.4483,531——
1982-05-24$1.40$1.4044,044——
1982-05-21$1.40$1.4089,606——
1982-05-20$1.41$1.41417,656——
1982-05-19$1.45$1.45100,238——
1982-05-18$1.50$1.50311,344——
1982-05-17$1.52$1.52119,981——
1982-05-14$1.51$1.5157,713——
1982-05-13$1.52$1.5256,194——
1982-05-12$1.55$1.55235,406——
1982-05-11$1.55$1.5571,381——
1982-05-10$1.55$1.55192,881——
1982-05-07$1.56$1.56157,950——
1982-05-06$1.53$1.5375,938——
1982-05-05$1.52$1.52110,869——
1982-05-04$1.53$1.53449,550——
1982-05-03$1.51$1.51334,125——
1982-04-30$1.48$1.4885,050——
1982-04-29$1.47$1.47138,206——
1982-04-28$1.49$1.4968,344——
1982-04-27$1.49$1.49170,100——
1982-04-26$1.52$1.52144,281——
1982-04-23$1.51$1.51141,244——
1982-04-22$1.46$1.46174,656——
1982-04-21$1.43$1.43186,806——
1982-04-20$1.42$1.42253,631——
1982-04-19$1.43$1.43110,869——
1982-04-16$1.42$1.42189,844——
1982-04-15$1.44$1.4434,931——
1982-04-14$1.46$1.46136,688——
1982-04-13$1.45$1.45252,113——
1982-04-12$1.40$1.40227,813——
1982-04-08$1.33$1.33432,844——
1982-04-07$1.32$1.3280,494——
1982-04-06$1.30$1.30100,238——
1982-04-05$1.29$1.29461,700——
1982-04-02$1.27$1.27160,988——
1982-04-01$1.22$1.22372,094——
1982-03-31$1.22$1.2283,531——
1982-03-30$1.23$1.23241,481——
1982-03-29$1.22$1.22224,775——
1982-03-26$1.22$1.22293,119——
1982-03-25$1.28$1.2877,456——
1982-03-24$1.29$1.2995,681——
1982-03-23$1.28$1.28106,313——
1982-03-22$1.28$1.28338,681——
1982-03-19$1.19$1.19391,838——
1982-03-18$1.18$1.1897,200——
1982-03-17$1.17$1.17142,763——
1982-03-16$1.19$1.1998,719——
1982-03-15$1.14$1.1457,713——
1982-03-12$1.13$1.1342,525——
1982-03-11$1.13$1.1337,969——
1982-03-10$1.13$1.1363,788——
1982-03-09$1.13$1.13288,563——
1982-03-08$1.09$1.09271,856——
1982-03-05$1.19$1.19151,875——
1982-03-04$1.26$1.26119,981——
1982-03-03$1.31$1.31144,281——
1982-03-02$1.33$1.3395,681——
1982-03-01$1.32$1.3251,638——
1982-02-26$1.30$1.3060,750——
1982-02-25$1.28$1.28106,313——
1982-02-24$1.28$1.28350,831——
1982-02-23$1.30$1.3053,156——
1982-02-22$1.29$1.29197,438——
1982-02-19$1.30$1.3085,050——
1982-02-18$1.31$1.3197,200——
1982-02-17$1.32$1.3260,750——
1982-02-16$1.32$1.32104,794——
1982-02-12$1.33$1.33112,388——
1982-02-11$1.35$1.3531,894——
1982-02-10$1.34$1.3421,263——
1982-02-09$1.33$1.3368,344——
1982-02-08$1.36$1.36214,144——
1982-02-05$1.38$1.3874,419——
1982-02-04$1.42$1.4259,231——
1982-02-03$1.38$1.3822,781——
1982-02-02$1.39$1.39218,700——
1982-02-01$1.36$1.36246,038——
1982-01-29$1.37$1.37296,156——
1982-01-28$1.37$1.37243,000——
1982-01-27$1.35$1.3556,194——
1982-01-26$1.36$1.36183,769——
1982-01-25$1.32$1.32277,931——
1982-01-22$1.38$1.38461,700——
1982-01-21$1.41$1.4151,638——
1982-01-20$1.39$1.39121,500——
1982-01-19$1.38$1.38112,388——
1982-01-18$1.42$1.4241,006——
1982-01-15$1.43$1.4359,231——
1982-01-14$1.44$1.4489,606——
1982-01-13$1.48$1.4847,081——
1982-01-12$1.49$1.49323,494——
1982-01-11$1.48$1.48218,700——
1982-01-08$1.52$1.52180,731——
1982-01-07$1.48$1.48176,175——
1982-01-06$1.54$1.54320,456——
1982-01-05$1.54$1.54284,006——
1982-01-04$1.60$1.60121,500——