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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.10$82.35571,300——
2020-12-30$48.56$81.45517,300——
2020-12-29$48.50$81.35484,500——
2020-12-28$48.92$82.05397,900——
2020-12-24$48.74$81.75153,900——
2020-12-23$48.78$81.82457,000——
2020-12-22$48.50$81.35514,200——
2020-12-21$48.74$81.75768,000——
2020-12-18$48.72$81.722,173,600——
2020-12-17$49.28$82.66997,600——
2020-12-16$49.18$82.49825,800——
2020-12-15$49.35$82.77773,300——
2020-12-14$48.83$81.90901,300——
2020-12-11$49.17$82.12608,000——
2020-12-10$49.12$82.041,227,800——
2020-12-09$49.99$83.49726,900——
2020-12-08$49.64$82.90552,100——
2020-12-07$49.28$82.30570,500——
2020-12-04$49.59$82.82505,600——
2020-12-03$48.59$81.15512,600——
2020-12-02$48.90$81.67504,400——
2020-12-01$49.82$83.21851,900——
2020-11-30$48.64$81.231,038,500——
2020-11-27$49.54$82.74398,500——
2020-11-25$49.76$83.10616,700——
2020-11-24$49.44$82.571,061,700——
2020-11-23$49.73$83.05654,800——
2020-11-20$48.52$81.03722,000——
2020-11-19$48.62$81.20439,300——
2020-11-18$48.90$81.67534,700——
2020-11-17$50.01$83.522,325,600——
2020-11-16$49.89$83.321,238,800——
2020-11-13$49.86$83.27692,700——
2020-11-12$48.83$81.55767,700——
2020-11-11$49.44$82.57762,000——
2020-11-10$49.14$82.07840,500——
2020-11-09$49.32$82.371,766,600——
2020-11-06$49.68$82.97552,400——
2020-11-05$49.84$83.241,217,900——
2020-11-04$48.88$81.64642,100——
2020-11-03$48.95$81.75800,000——
2020-11-02$47.40$79.16829,800——
2020-10-30$46.31$77.341,420,100——
2020-10-29$46.22$77.192,355,700——
2020-10-28$43.57$72.771,427,200——
2020-10-27$43.60$72.82703,800——
2020-10-26$43.93$73.37837,700——
2020-10-23$44.47$74.27680,300——
2020-10-22$44.65$74.57619,700——
2020-10-21$43.95$73.40491,500——
2020-10-20$43.99$73.47715,200——
2020-10-19$43.42$72.52469,200——
2020-10-16$44.12$73.69470,200——
2020-10-15$43.98$73.45962,800——
2020-10-14$43.76$73.08637,100——
2020-10-13$44.25$73.90460,800——
2020-10-12$45.18$75.46400,900——
2020-10-09$44.94$75.05566,700——
2020-10-08$44.75$74.74694,900——
2020-10-07$44.68$74.62782,900——
2020-10-06$44.64$74.551,051,500——
2020-10-05$44.60$74.491,190,900——
2020-10-02$43.27$72.271,042,400——
2020-10-01$42.28$70.61818,300——
2020-09-30$42.18$70.451,219,300——
2020-09-29$41.98$70.111,057,800——
2020-09-28$43.07$71.93876,000——
2020-09-25$42.11$70.33968,900——
2020-09-24$41.43$69.191,101,800——
2020-09-23$41.03$68.521,308,600——
2020-09-22$40.55$67.721,064,300——
2020-09-21$40.27$67.261,539,700——
2020-09-18$40.03$66.853,179,900——
2020-09-17$40.65$67.891,340,100——
2020-09-16$41.40$69.141,344,400——
2020-09-15$42.04$70.211,240,400——
2020-09-14$43.05$71.901,203,000——
2020-09-11$42.94$71.401,606,800——
2020-09-10$43.34$72.061,065,500——
2020-09-09$44.62$74.19814,200——
2020-09-08$44.27$73.61895,300——
2020-09-04$45.20$75.16922,200——
2020-09-03$45.44$75.55910,300——
2020-09-02$46.59$77.47470,700——
2020-09-01$45.83$76.20704,300——
2020-08-31$45.65$75.90855,100——
2020-08-28$46.25$76.90566,000——
2020-08-27$46.29$76.97648,600——
2020-08-26$45.57$75.77543,700——
2020-08-25$46.06$76.59668,900——
2020-08-24$46.17$76.77590,000——
2020-08-21$45.91$76.34591,300——
2020-08-20$45.94$76.39578,700——
2020-08-19$46.21$76.83633,700——
2020-08-18$46.38$77.12732,400——
2020-08-17$47.19$78.46951,300——
2020-08-14$47.63$79.20674,300——
2020-08-13$47.68$79.281,161,800——
2020-08-12$48.07$79.93962,200——
2020-08-11$47.78$79.441,269,700——
2020-08-10$47.39$78.80930,600——
2020-08-07$46.76$77.75933,900——
2020-08-06$46.54$77.381,806,500——
2020-08-05$45.60$75.821,506,300——
2020-08-04$44.01$73.181,018,900——
2020-08-03$44.52$74.021,334,000——
2020-07-31$43.36$72.101,383,700——
2020-07-30$43.40$72.162,064,000——
2020-07-29$41.17$68.452,307,100——
2020-07-28$38.90$64.681,104,600——
2020-07-27$38.41$63.871,270,900——
2020-07-24$38.39$63.83857,100——
2020-07-23$38.84$64.58998,000——
2020-07-22$38.80$64.511,316,400——
2020-07-21$38.54$64.081,106,700——
2020-07-20$38.07$63.30786,300——
2020-07-17$38.69$64.33899,200——
2020-07-16$39.10$65.01905,900——
2020-07-15$39.13$65.061,395,400——
2020-07-14$37.53$62.401,109,500——
2020-07-13$37.31$62.041,458,100——
2020-07-10$37.40$62.191,072,400——
2020-07-09$36.51$60.711,026,600——
2020-07-08$37.78$62.821,388,800——
2020-07-07$38.89$64.66884,000——
2020-07-06$39.70$66.01524,500——
2020-07-02$39.23$65.23850,900——
2020-07-01$39.26$65.281,072,700——
2020-06-30$38.89$64.661,348,500——
2020-06-29$38.49$64.001,035,900——
2020-06-26$37.94$63.082,944,700——
2020-06-25$39.20$65.18811,000——
2020-06-24$39.14$65.081,009,500——
2020-06-23$40.30$67.011,515,800——
2020-06-22$39.74$66.08851,300——
2020-06-19$39.84$66.242,221,500——
2020-06-18$39.59$65.831,205,200——
2020-06-17$39.09$65.001,073,500——
2020-06-16$39.61$65.861,352,700——
2020-06-15$38.35$63.771,284,700——
2020-06-12$38.13$63.401,468,600——
2020-06-11$38.39$63.521,176,300——
2020-06-10$40.36$66.781,062,500——
2020-06-09$41.42$68.531,144,500——
2020-06-08$42.20$69.821,039,100——
2020-06-05$41.02$67.871,131,800——
2020-06-04$39.12$64.72836,500——
2020-06-03$39.72$65.721,132,300——
2020-06-02$39.25$64.941,248,600——
2020-06-01$39.33$65.07744,300——
2020-05-29$39.43$65.241,060,100——
2020-05-28$39.77$65.80998,200——
2020-05-27$39.85$65.931,188,900——
2020-05-26$39.04$64.59945,900——
2020-05-22$38.32$63.40567,600——
2020-05-21$38.51$63.711,260,500——
2020-05-20$38.84$64.261,110,900——
2020-05-19$37.06$61.32957,700——
2020-05-18$37.53$62.091,333,500——
2020-05-15$35.56$58.831,019,800——
2020-05-14$35.32$58.441,940,000——
2020-05-13$35.29$58.391,339,400——
2020-05-12$37.95$62.791,680,200——
2020-05-11$39.46$65.291,546,600——
2020-05-08$38.51$63.71651,900——
2020-05-07$37.76$62.471,294,900——
2020-05-06$37.19$61.531,639,300——
2020-05-05$37.26$61.651,033,500——
2020-05-04$36.38$60.191,231,000——
2020-05-01$35.72$59.102,199,200——
2020-04-30$36.74$60.792,860,800——
2020-04-29$39.27$64.971,717,300——
2020-04-28$37.63$62.261,394,600——
2020-04-27$37.11$61.401,619,500——
2020-04-24$35.96$59.50947,700——
2020-04-23$37.11$61.401,165,600——
2020-04-22$36.95$61.131,079,800——
2020-04-21$37.09$61.371,559,200——
2020-04-20$39.22$64.891,227,600——
2020-04-17$39.59$65.501,718,200——
2020-04-16$37.98$62.841,426,500——
2020-04-15$38.21$63.221,396,300——
2020-04-14$38.91$64.382,104,700——
2020-04-13$38.79$64.18945,200——
2020-04-09$40.51$67.021,225,600——
2020-04-08$39.88$65.981,107,400——
2020-04-07$38.19$63.191,921,000——
2020-04-06$37.22$61.581,916,200——
2020-04-03$34.71$57.432,480,200——
2020-04-02$37.75$62.461,838,400——
2020-04-01$37.21$61.561,833,900——
2020-03-31$39.11$64.712,645,200——
2020-03-30$40.87$67.622,036,400——
2020-03-27$38.73$64.082,336,300——
2020-03-26$37.16$61.481,906,100——
2020-03-25$35.79$59.212,252,300——
2020-03-24$37.48$62.011,331,500——
2020-03-23$35.74$59.131,950,100——
2020-03-20$35.94$59.462,534,500——
2020-03-19$34.86$57.682,498,200——
2020-03-18$36.73$60.771,973,000——
2020-03-17$40.91$67.692,342,000——
2020-03-16$41.34$68.402,926,300——
2020-03-13$47.43$78.473,371,800——
2020-03-12$42.39$70.132,925,200——
2020-03-11$47.08$77.581,882,700——
2020-03-10$49.60$81.732,357,800——
2020-03-09$49.59$81.721,996,300——
2020-03-06$51.55$84.941,271,600——
2020-03-05$52.69$86.821,140,800——
2020-03-04$52.83$87.051,129,500——
2020-03-03$49.61$81.751,014,200——
2020-03-02$50.43$83.101,479,500——
2020-02-28$47.79$78.752,097,100——
2020-02-27$48.59$80.071,081,000——
2020-02-26$50.37$83.001,324,000——
2020-02-25$51.59$85.011,390,500——
2020-02-24$51.94$85.591,302,500——
2020-02-21$52.53$86.561,061,900——
2020-02-20$51.99$85.67838,000——
2020-02-19$50.96$83.971,190,200——
2020-02-18$50.69$83.531,318,600——
2020-02-14$49.96$82.321,305,100——
2020-02-13$48.64$80.15572,700——
2020-02-12$48.52$79.95627,300——
2020-02-11$47.58$78.40387,200——
2020-02-10$47.41$78.12410,300——
2020-02-07$47.02$77.48584,500——
2020-02-06$47.20$77.78521,500——
2020-02-05$47.11$77.631,554,800——
2020-02-04$46.70$76.951,409,000——
2020-02-03$48.39$79.74635,600——
2020-01-31$47.95$79.01749,300——
2020-01-30$48.31$79.61520,100——
2020-01-29$48.39$79.74377,400——
2020-01-28$48.28$79.56434,900——
2020-01-27$47.58$78.40785,700——
2020-01-24$47.90$78.93602,700——
2020-01-23$48.35$79.67719,000——
2020-01-22$48.61$80.10636,800——
2020-01-21$48.49$79.90478,700——
2020-01-17$48.50$79.92433,100——
2020-01-16$48.45$79.84494,600——
2020-01-15$47.95$79.01661,300——
2020-01-14$47.62$78.47562,400——
2020-01-13$47.70$78.60392,100——
2020-01-10$47.41$78.12506,600——
2020-01-09$46.98$77.41526,700——
2020-01-08$46.63$76.841,098,800——
2020-01-07$46.54$76.69747,900——
2020-01-06$46.63$76.84766,500——
2020-01-03$46.27$76.24668,700——
2020-01-02$46.20$76.13657,300——