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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.03$75.85832,100——
2019-12-30$46.15$76.05493,300——
2019-12-27$46.14$76.03578,500——
2019-12-26$46.05$75.88393,400——
2019-12-24$45.70$75.31241,600——
2019-12-23$45.87$75.59553,100——
2019-12-20$45.81$75.492,532,500——
2019-12-19$45.55$75.06628,900——
2019-12-18$45.80$75.47960,100——
2019-12-17$45.64$75.21761,400——
2019-12-16$45.59$75.12766,100——
2019-12-13$45.65$75.22882,300——
2019-12-12$45.40$74.81917,300——
2019-12-11$45.25$74.271,273,300——
2019-12-10$44.36$72.811,100,300——
2019-12-09$43.79$71.871,039,600——
2019-12-06$44.01$72.231,287,800——
2019-12-05$43.82$71.92690,900——
2019-12-04$43.44$71.30867,600——
2019-12-03$43.24$70.971,292,800——
2019-12-02$44.34$72.77733,900——
2019-11-29$44.02$72.25382,200——
2019-11-27$44.39$72.86551,300——
2019-11-26$44.17$72.49862,100——
2019-11-25$43.86$71.99977,500——
2019-11-22$43.39$71.21883,700——
2019-11-21$43.24$70.97589,100——
2019-11-20$43.75$71.81896,700——
2019-11-19$43.38$71.20530,400——
2019-11-18$43.68$71.69662,800——
2019-11-15$43.57$71.51842,300——
2019-11-14$43.45$71.31731,300——
2019-11-13$43.78$71.85646,100——
2019-11-12$44.06$72.31636,500——
2019-11-11$43.99$72.20653,400——
2019-11-08$44.00$72.22585,200——
2019-11-07$44.15$72.461,238,700——
2019-11-06$43.98$72.18885,900——
2019-11-05$43.82$71.921,532,500——
2019-11-04$44.28$72.681,237,300——
2019-11-01$44.05$72.301,582,900——
2019-10-31$45.48$74.642,277,200——
2019-10-30$45.50$74.681,093,800——
2019-10-29$45.60$74.841,523,100——
2019-10-28$45.82$75.20711,700——
2019-10-25$45.86$75.27502,600——
2019-10-24$45.90$75.33617,400——
2019-10-23$45.94$75.40714,700——
2019-10-22$46.30$75.99455,500——
2019-10-21$46.67$76.60651,800——
2019-10-18$46.67$76.60625,900——
2019-10-17$46.60$76.48792,400——
2019-10-16$45.95$75.42794,600——
2019-10-15$46.18$75.79517,800——
2019-10-14$46.49$76.30359,900——
2019-10-11$46.51$76.34616,600——
2019-10-10$46.01$75.51512,300——
2019-10-09$45.80$75.17711,500——
2019-10-08$45.18$74.151,040,600——
2019-10-07$45.79$75.15825,500——
2019-10-04$46.60$76.48883,500——
2019-10-03$46.76$76.75445,900——
2019-10-02$47.18$77.43707,500——
2019-10-01$47.35$77.71731,900——
2019-09-30$47.81$78.47708,800——
2019-09-27$47.43$77.851,348,500——
2019-09-26$46.89$76.96919,900——
2019-09-25$47.42$77.83953,400——
2019-09-24$47.05$77.22554,400——
2019-09-23$47.09$77.29598,500——
2019-09-20$46.92$77.011,556,700——
2019-09-19$47.10$77.30875,700——
2019-09-18$47.28$77.60456,900——
2019-09-17$47.52$77.99935,600——
2019-09-16$47.09$77.29947,200——
2019-09-13$48.56$79.70997,600——
2019-09-12$47.39$77.78936,900——
2019-09-11$46.99$76.83527,400——
2019-09-10$46.51$76.04592,000——
2019-09-09$46.66$76.29940,200——
2019-09-06$46.73$76.40465,400——
2019-09-05$46.65$76.27356,900——
2019-09-04$46.26$75.63596,400——
2019-09-03$46.07$75.32504,700——
2019-08-30$46.30$75.70615,000——
2019-08-29$46.85$76.60570,600——
2019-08-28$46.41$75.88689,700——
2019-08-27$45.96$75.14716,600——
2019-08-26$46.89$76.66814,200——
2019-08-23$46.10$75.37632,900——
2019-08-22$47.10$77.01461,100——
2019-08-21$47.11$77.021,032,300——
2019-08-20$47.22$77.20726,500——
2019-08-19$47.93$78.36933,500——
2019-08-16$48.03$78.531,146,100——
2019-08-15$47.20$77.17659,100——
2019-08-14$46.90$76.68886,500——
2019-08-13$47.30$77.33766,600——
2019-08-12$46.93$76.73728,400——
2019-08-09$47.10$77.01504,600——
2019-08-08$46.92$76.711,137,600——
2019-08-07$45.99$75.19836,400——
2019-08-06$45.29$74.05759,900——
2019-08-05$44.81$73.26870,500——
2019-08-02$45.90$75.05625,300——
2019-08-01$46.44$75.931,032,100——
2019-07-31$46.14$75.441,377,900——
2019-07-30$47.83$78.202,536,100——
2019-07-29$47.10$77.01796,400——
2019-07-26$47.21$77.19607,800——
2019-07-25$47.14$77.07535,100——
2019-07-24$47.35$77.42507,700——
2019-07-23$47.30$77.33567,000——
2019-07-22$46.84$76.58660,500——
2019-07-19$46.79$76.50748,100——
2019-07-18$47.36$77.43384,100——
2019-07-17$46.94$76.75500,400——
2019-07-16$47.36$77.43425,000——
2019-07-15$47.35$77.42669,500——
2019-07-12$47.75$78.07614,000——
2019-07-11$47.14$77.07605,300——
2019-07-10$46.63$76.241,031,600——
2019-07-09$46.81$76.53570,100——
2019-07-08$46.75$76.44704,900——
2019-07-05$47.26$77.27451,700——
2019-07-03$47.40$77.50431,400——
2019-07-02$46.87$76.63782,000——
2019-07-01$46.46$75.96860,200——
2019-06-28$46.78$76.481,641,900——
2019-06-27$46.15$75.45733,500——
2019-06-26$45.29$74.05916,200——
2019-06-25$46.10$75.37934,700——
2019-06-24$45.68$74.69565,000——
2019-06-21$45.89$75.031,086,300——
2019-06-20$46.70$76.35625,000——
2019-06-19$46.51$76.04659,300——
2019-06-18$46.33$75.75534,000——
2019-06-17$45.86$74.98506,600——
2019-06-14$46.00$75.21720,800——
2019-06-13$45.93$75.09869,800——
2019-06-12$45.45$74.02710,900——
2019-06-11$44.96$73.22419,000——
2019-06-10$45.20$73.61585,600——
2019-06-07$45.11$73.46606,500——
2019-06-06$44.95$73.20569,700——
2019-06-05$44.93$73.17505,900——
2019-06-04$44.70$72.79783,000——
2019-06-03$44.02$71.69899,600——
2019-05-31$43.87$71.441,780,900——
2019-05-30$43.54$70.901,229,800——
2019-05-29$43.06$70.121,257,600——
2019-05-28$42.73$69.59904,300——
2019-05-24$43.44$70.74864,600——
2019-05-23$43.27$70.471,352,400——
2019-05-22$43.16$70.29811,700——
2019-05-21$43.02$70.061,302,300——
2019-05-20$42.27$68.84727,400——
2019-05-17$42.80$69.70750,000——
2019-05-16$42.62$69.41756,700——
2019-05-15$42.18$68.69533,600——
2019-05-14$42.21$68.74655,000——
2019-05-13$42.12$68.59733,500——
2019-05-10$42.59$69.36725,800——
2019-05-09$42.32$68.921,441,900——
2019-05-08$42.08$68.53870,400——
2019-05-07$41.71$67.921,297,400——
2019-05-06$42.72$69.571,007,800——
2019-05-03$42.02$68.43942,700——
2019-05-02$41.60$67.75718,800——
2019-05-01$41.36$67.35753,900——
2019-04-30$41.61$67.761,143,100——
2019-04-29$42.00$68.401,369,200——
2019-04-26$42.71$69.551,435,300——
2019-04-25$42.97$69.982,194,300——
2019-04-24$41.64$67.811,894,900——
2019-04-23$41.47$67.531,435,900——
2019-04-22$41.27$67.21980,600——
2019-04-18$41.31$67.271,336,400——
2019-04-17$41.52$67.621,045,200——
2019-04-16$41.57$67.701,547,000——
2019-04-15$42.17$68.67986,900——
2019-04-12$41.86$68.17968,800——
2019-04-11$41.31$67.27779,800——
2019-04-10$41.36$67.35793,300——
2019-04-09$40.87$66.561,171,800——
2019-04-08$41.29$67.24978,300——
2019-04-05$40.69$66.262,016,500——
2019-04-04$40.54$66.021,118,200——
2019-04-03$40.82$66.481,470,700——
2019-04-02$40.45$65.871,323,500——
2019-04-01$40.50$65.951,894,200——
2019-03-29$40.15$65.382,668,100——
2019-03-28$40.13$65.355,388,700——
2019-03-27$39.50$64.333,964,700——
2019-03-26$40.01$65.161,491,900——
2019-03-25$39.38$64.131,349,500——
2019-03-22$39.30$64.001,170,400——
2019-03-21$39.83$64.86791,300——
2019-03-20$39.35$64.081,025,600——
2019-03-19$39.93$65.031,294,200——
2019-03-18$39.72$64.681,339,400——
2019-03-15$39.08$63.641,380,500——
2019-03-14$39.53$64.37875,900——
2019-03-13$39.59$64.181,092,400——
2019-03-12$39.54$64.10896,300——
2019-03-11$39.49$64.021,337,300——
2019-03-08$39.88$64.65950,000——
2019-03-07$39.94$64.751,717,300——
2019-03-06$40.92$66.341,044,800——
2019-03-05$41.67$67.551,373,600——
2019-03-04$41.98$68.051,114,300——
2019-03-01$41.56$67.371,024,100——
2019-02-28$41.34$67.021,662,300——
2019-02-27$41.67$67.551,248,300——
2019-02-26$42.26$68.51950,300——
2019-02-25$42.38$68.70973,800——
2019-02-22$42.87$69.50831,600——
2019-02-21$42.27$68.521,034,300——
2019-02-20$42.73$69.271,805,400——
2019-02-19$42.99$69.692,726,200——
2019-02-15$45.97$74.521,047,300——
2019-02-14$45.36$73.531,070,000——
2019-02-13$45.04$73.01689,700——
2019-02-12$44.50$72.14614,200——
2019-02-11$44.06$71.43857,900——
2019-02-08$43.90$71.17918,600——
2019-02-07$43.59$70.66971,700——
2019-02-06$43.62$70.71680,700——
2019-02-05$43.39$70.34775,900——
2019-02-04$43.65$70.76430,900——
2019-02-01$43.26$70.13960,600——
2019-01-31$42.92$69.581,341,000——
2019-01-30$43.66$70.78571,700——
2019-01-29$43.00$69.71471,700——
2019-01-28$42.74$69.29479,300——
2019-01-25$42.50$68.90547,700——
2019-01-24$42.35$68.65634,900——
2019-01-23$42.28$68.54953,100——
2019-01-22$42.75$69.301,342,200——
2019-01-18$43.29$70.18616,400——
2019-01-17$42.56$68.99778,900——
2019-01-16$42.44$68.80889,700——
2019-01-15$41.94$67.99694,200——
2019-01-14$41.61$67.45522,000——
2019-01-11$42.05$68.17489,400——
2019-01-10$41.78$67.73448,200——
2019-01-09$41.40$67.11783,100——
2019-01-08$41.55$67.361,051,800——
2019-01-07$40.40$65.49809,100——
2019-01-04$40.25$65.25928,300——
2019-01-03$39.44$63.941,105,000——
2019-01-02$40.12$65.04979,700——