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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$38.06$47.24613,800——
1998-12-30$37.75$46.85722,300——
1998-12-29$37.69$46.77532,900——
1998-12-28$37.69$46.77644,400——
1998-12-24$37.69$46.77402,800——
1998-12-23$37.31$46.31760,500——
1998-12-22$37.94$47.08922,300——
1998-12-21$38.25$47.47796,800——
1998-12-18$38.25$47.47951,400——
1998-12-17$38.06$47.241,209,400——
1998-12-16$37.38$46.39953,300——
1998-12-15$37.69$46.77728,400——
1998-12-14$36.81$45.69577,100——
1998-12-11$38.75$48.09683,700——
1998-12-10$38.69$48.02567,800——
1998-12-09$38.69$48.02554,500——
1998-12-08$38.38$47.631,282,200——
1998-12-07$37.06$46.00749,800——
1998-12-04$37.13$46.081,318,500——
1998-12-03$37.69$46.77751,600——
1998-12-02$38.63$47.94390,300——
1998-12-01$37.38$46.39552,900——
1998-11-30$37.38$46.39539,900——
1998-11-27$38.00$47.16166,100——
1998-11-25$38.19$47.39484,000——
1998-11-24$39.25$48.711,086,300——
1998-11-23$39.25$48.71470,200——
1998-11-20$38.81$48.17518,500——
1998-11-19$38.00$47.16473,000——
1998-11-18$37.50$46.54393,400——
1998-11-17$37.25$46.23685,200——
1998-11-16$37.50$46.54673,300——
1998-11-13$36.00$44.68675,400——
1998-11-12$36.00$44.68630,100——
1998-11-11$36.00$44.68487,800——
1998-11-10$36.63$45.461,470,800——
1998-11-09$36.69$45.53556,000——
1998-11-06$37.50$46.54982,400——
1998-11-05$37.38$46.391,447,100——
1998-11-04$35.63$44.211,786,700——
1998-11-03$34.31$42.591,776,700——
1998-11-02$34.19$42.431,236,200——
1998-10-30$35.63$44.21664,700——
1998-10-29$34.88$43.28593,100——
1998-10-28$34.88$43.28889,100——
1998-10-27$35.06$43.521,125,400——
1998-10-26$36.06$44.76648,000——
1998-10-23$37.25$46.231,030,400——
1998-10-22$36.56$45.38767,200——
1998-10-21$38.31$47.55429,800——
1998-10-20$37.56$46.62579,500——
1998-10-19$37.94$47.08552,700——
1998-10-16$36.31$45.07756,500——
1998-10-15$36.25$44.99978,700——
1998-10-14$34.44$42.74663,700——
1998-10-13$35.00$43.44534,600——
1998-10-12$35.75$44.26653,300——
1998-10-09$33.50$41.47793,000——
1998-10-08$33.13$41.011,590,100——
1998-10-07$34.44$42.631,160,600——
1998-10-06$35.44$43.87945,400——
1998-10-05$34.38$42.56630,600——
1998-10-02$34.75$43.022,634,800——
1998-10-01$29.81$36.912,075,500——
1998-09-30$31.88$39.463,712,500——
1998-09-29$32.00$39.622,367,900——
1998-09-28$34.38$42.561,237,100——
1998-09-25$36.56$45.26874,200——
1998-09-24$38.38$47.51707,800——
1998-09-23$40.25$49.83959,800——
1998-09-22$39.06$48.361,317,800——
1998-09-21$39.69$49.13623,000——
1998-09-18$38.63$47.82690,200——
1998-09-17$37.88$46.89504,000——
1998-09-16$37.94$46.97445,600——
1998-09-15$37.44$46.35714,000——
1998-09-14$36.75$45.50694,200——
1998-09-11$35.63$44.101,148,300——
1998-09-10$34.13$42.25740,800——
1998-09-09$35.31$43.72899,800——
1998-09-08$35.25$43.641,003,400——
1998-09-04$33.00$40.85753,600——
1998-09-03$33.75$41.78589,300——
1998-09-02$34.00$42.091,152,100——
1998-09-01$34.75$43.021,054,700——
1998-08-31$33.88$41.94989,800——
1998-08-28$35.75$44.26851,200——
1998-08-27$35.25$43.64954,100——
1998-08-26$37.38$46.27617,700——
1998-08-25$36.75$45.50865,800——
1998-08-24$38.13$47.20519,500——
1998-08-21$38.56$47.74719,600——
1998-08-20$38.50$47.66692,600——
1998-08-19$38.31$47.43721,700——
1998-08-18$39.06$48.361,293,400——
1998-08-17$38.63$47.821,015,300——
1998-08-14$38.13$47.20610,700——
1998-08-13$38.06$47.12852,000——
1998-08-12$37.94$46.97839,500——
1998-08-11$35.88$44.411,555,500——
1998-08-10$35.56$44.031,971,700——
1998-08-07$35.31$43.721,236,400——
1998-08-06$36.38$45.032,554,500——
1998-08-05$34.00$42.091,431,000——
1998-08-04$34.81$43.102,109,000——
1998-08-03$36.88$45.652,991,900——
1998-07-31$37.88$46.89896,900——
1998-07-30$39.25$48.59601,600——
1998-07-29$39.13$48.441,148,200——
1998-07-28$39.75$49.21703,900——
1998-07-27$40.75$50.451,271,900——
1998-07-24$41.88$51.841,661,700——
1998-07-23$41.44$51.301,495,600——
1998-07-22$44.81$55.48735,200——
1998-07-21$45.88$56.79816,900——
1998-07-20$44.25$54.78469,600——
1998-07-17$43.38$53.70589,900——
1998-07-16$42.94$53.16397,500——
1998-07-15$43.06$53.31447,300——
1998-07-14$43.56$53.93514,700——
1998-07-13$42.56$52.69540,000——
1998-07-10$44.13$54.51411,400——
1998-07-09$44.06$54.44435,400——
1998-07-08$44.06$54.44614,700——
1998-07-07$43.81$54.13571,200——
1998-07-06$43.94$54.28391,000——
1998-07-02$44.81$55.36306,100——
1998-07-01$44.56$55.06434,200——
1998-06-30$42.88$52.97778,100——
1998-06-29$43.94$54.28397,300——
1998-06-26$44.50$54.98466,900——
1998-06-25$43.75$54.05402,800——
1998-06-24$44.50$54.981,081,500——
1998-06-23$44.63$55.13737,100——
1998-06-22$42.44$52.43781,600——
1998-06-19$41.94$51.811,272,200——
1998-06-18$41.94$51.81922,700——
1998-06-17$41.25$50.96626,000——
1998-06-16$40.19$49.651,168,900——
1998-06-15$38.94$48.11904,400——
1998-06-12$39.13$48.34497,800——
1998-06-11$39.00$48.18347,900——
1998-06-10$39.63$48.96507,700——
1998-06-09$39.81$49.19364,500——
1998-06-08$40.25$49.73765,500——
1998-06-05$40.94$50.58467,900——
1998-06-04$40.50$50.04341,300——
1998-06-03$40.06$49.50694,400——
1998-06-02$41.19$50.89357,800——
1998-06-01$41.69$51.50439,000——
1998-05-29$40.88$50.50525,600——
1998-05-28$40.38$49.88443,500——
1998-05-27$39.13$48.34385,600——
1998-05-26$39.56$48.88604,300——
1998-05-22$40.06$49.50451,800——
1998-05-21$40.56$50.11533,700——
1998-05-20$39.25$48.49767,200——
1998-05-19$39.88$49.26567,100——
1998-05-18$39.81$49.19427,600——
1998-05-15$40.81$50.42549,200——
1998-05-14$41.00$50.65398,200——
1998-05-13$40.94$50.58439,900——
1998-05-12$41.13$50.81373,200——
1998-05-11$41.19$50.89242,800——
1998-05-08$40.81$50.42335,700——
1998-05-07$40.13$49.57512,500——
1998-05-06$41.06$50.73569,900——
1998-05-05$41.44$51.19415,000——
1998-05-04$41.50$51.27497,000——
1998-05-01$42.13$52.04397,000——
1998-04-30$41.25$50.96784,300——
1998-04-29$41.50$51.27274,000——
1998-04-28$40.31$49.80506,900——
1998-04-27$40.56$50.11556,000——
1998-04-24$41.19$50.89760,700——
1998-04-23$40.19$49.65908,100——
1998-04-22$42.06$51.97358,300——
1998-04-21$43.19$53.36370,100——
1998-04-20$42.50$52.51462,800——
1998-04-17$42.13$52.04565,100——
1998-04-16$41.75$51.58279,200——
1998-04-15$42.63$52.66392,500——
1998-04-14$42.06$51.97329,100——
1998-04-13$42.13$52.04322,800——
1998-04-09$42.25$52.09251,000——
1998-04-08$42.38$52.24205,900——
1998-04-07$42.69$52.63342,200——
1998-04-06$43.25$53.32319,200——
1998-04-03$43.31$53.40357,700——
1998-04-02$43.44$53.55519,600——
1998-04-01$42.56$52.47484,500——
1998-03-31$42.44$52.32648,800——
1998-03-30$42.06$51.86306,100——
1998-03-27$42.25$52.09367,200——
1998-03-26$42.50$52.40537,400——
1998-03-25$42.50$52.40681,100——
1998-03-24$43.00$53.01486,700——
1998-03-23$42.81$52.78271,900——
1998-03-20$43.69$53.86437,300——
1998-03-19$42.69$52.63518,600——
1998-03-18$42.69$52.63278,300——
1998-03-17$42.38$52.24569,800——
1998-03-16$43.00$53.01416,100——
1998-03-13$43.31$53.40837,800——
1998-03-12$43.31$53.40837,100——
1998-03-11$42.88$52.86767,600——
1998-03-10$41.75$51.47670,400——
1998-03-09$40.56$50.01545,600——
1998-03-06$40.56$50.01832,800——
1998-03-05$38.75$47.77523,500——
1998-03-04$39.63$48.85724,300——
1998-03-03$39.38$48.541,047,800——
1998-03-02$38.56$47.54679,600——
1998-02-27$37.88$46.69445,800——
1998-02-26$37.75$46.54366,600——
1998-02-25$37.50$46.23459,600——
1998-02-24$37.25$45.92346,500——
1998-02-23$38.31$47.23471,300——
1998-02-20$37.38$46.08295,200——
1998-02-19$37.94$46.77327,000——
1998-02-18$38.00$46.85501,800——
1998-02-17$38.31$47.23480,800——
1998-02-13$38.19$47.08647,900——
1998-02-12$39.31$48.47514,600——
1998-02-11$38.25$47.16630,400——
1998-02-10$38.00$46.85394,500——
1998-02-09$38.00$46.85573,300——
1998-02-06$37.25$45.92854,500——
1998-02-05$36.94$45.54618,500——
1998-02-04$36.81$45.381,168,500——
1998-02-03$37.25$45.921,213,500——
1998-02-02$39.00$48.083,167,200——
1998-01-30$39.13$48.23573,100——
1998-01-29$39.00$48.081,271,000——
1998-01-28$38.00$46.85582,600——
1998-01-27$36.88$45.46910,200——
1998-01-26$36.25$44.69915,000——
1998-01-23$36.19$44.61373,400——
1998-01-22$37.00$45.61235,400——
1998-01-21$36.31$44.77349,600——
1998-01-20$36.75$45.31681,300——
1998-01-16$36.50$45.00708,200——
1998-01-15$35.81$44.15253,500——
1998-01-14$36.25$44.69420,300——
1998-01-13$36.50$45.00461,900——
1998-01-12$36.13$44.44392,700——
1998-01-09$35.69$43.91542,200——
1998-01-08$36.50$44.90211,100——
1998-01-07$36.88$45.37457,700——
1998-01-06$36.56$44.98659,900——
1998-01-05$36.00$44.29454,100——
1998-01-02$36.44$44.83339,800——