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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$70.99$120.90763,100——
2021-12-30$70.72$120.44415,700——
2021-12-29$71.25$121.34832,700——
2021-12-28$70.26$119.661,090,900——
2021-12-27$71.06$121.02788,400——
2021-12-23$69.66$118.64717,000——
2021-12-22$68.79$117.15490,600——
2021-12-21$67.75$115.38785,600——
2021-12-20$68.17$116.10547,500——
2021-12-17$67.87$115.591,904,600——
2021-12-16$68.40$116.49834,500——
2021-12-15$68.45$116.58783,700——
2021-12-14$67.78$115.431,046,800——
2021-12-13$68.44$116.17807,800——
2021-12-10$68.05$115.51517,300——
2021-12-09$66.95$113.64697,100——
2021-12-08$68.55$116.35422,100——
2021-12-07$68.60$116.44601,100——
2021-12-06$68.50$116.27869,500——
2021-12-03$68.00$115.42701,900——
2021-12-02$67.39$114.381,094,600——
2021-12-01$65.67$111.47788,700——
2021-11-30$66.16$112.301,911,000——
2021-11-29$66.63$113.09808,400——
2021-11-26$67.88$115.22636,300——
2021-11-24$68.37$116.052,015,300——
2021-11-23$68.51$116.29507,700——
2021-11-22$67.59$114.72585,400——
2021-11-19$67.72$114.95656,600——
2021-11-18$67.92$115.28682,800——
2021-11-17$68.44$116.17483,700——
2021-11-16$68.27$115.88854,700——
2021-11-15$67.38$114.37513,300——
2021-11-12$66.81$113.40467,700——
2021-11-11$66.79$113.37562,000——
2021-11-10$66.98$113.69737,200——
2021-11-09$66.21$112.38909,200——
2021-11-08$65.86$111.79878,200——
2021-11-05$66.64$113.11935,500——
2021-11-04$68.33$115.98628,700——
2021-11-03$68.48$116.24685,500——
2021-11-02$68.49$116.251,118,600——
2021-11-01$69.56$118.071,155,200——
2021-10-29$68.49$116.251,373,500——
2021-10-28$68.19$115.741,303,600——
2021-10-27$63.39$107.60744,300——
2021-10-26$63.95$108.55622,600——
2021-10-25$63.83$108.34753,700——
2021-10-22$63.67$108.07589,300——
2021-10-21$62.95$106.85610,700——
2021-10-20$62.29$105.731,164,600——
2021-10-19$61.84$104.96466,500——
2021-10-18$62.37$105.86515,400——
2021-10-15$62.19$105.56643,000——
2021-10-14$62.14$105.47529,600——
2021-10-13$61.28$104.01539,600——
2021-10-12$61.54$104.46758,400——
2021-10-11$62.01$105.25445,700——
2021-10-08$62.56$106.19474,100——
2021-10-07$62.87$106.71662,900——
2021-10-06$62.43$105.971,050,800——
2021-10-05$61.92$105.101,151,700——
2021-10-04$61.14$103.781,189,000——
2021-10-01$60.75$103.111,072,300——
2021-09-30$60.26$102.281,018,400——
2021-09-29$60.78$103.171,676,000——
2021-09-28$60.27$102.301,188,000——
2021-09-27$61.26$103.981,222,100——
2021-09-24$61.22$103.911,357,100——
2021-09-23$61.84$104.96646,400——
2021-09-22$61.42$104.25991,900——
2021-09-21$60.76$103.13619,400——
2021-09-20$61.02$103.57749,700——
2021-09-17$61.77$104.851,791,100——
2021-09-16$62.00$105.24644,700——
2021-09-15$61.73$104.78746,900——
2021-09-14$61.66$104.66567,600——
2021-09-13$62.14$105.08657,900——
2021-09-10$62.28$105.32927,100——
2021-09-09$62.46$105.62799,300——
2021-09-08$63.47$107.33703,300——
2021-09-07$62.62$105.90694,800——
2021-09-03$63.60$107.55575,100——
2021-09-02$64.18$108.53772,000——
2021-09-01$63.60$107.551,025,500——
2021-08-31$62.76$106.13638,500——
2021-08-30$62.56$105.79527,900——
2021-08-27$62.67$105.98602,800——
2021-08-26$62.16$105.12534,400——
2021-08-25$62.94$106.44755,700——
2021-08-24$62.45$105.611,089,000——
2021-08-23$63.11$106.72902,000——
2021-08-20$63.90$108.06715,200——
2021-08-19$63.76$107.821,140,400——
2021-08-18$64.12$108.431,378,100——
2021-08-17$64.79$109.56969,600——
2021-08-16$65.35$110.51574,400——
2021-08-13$65.05$110.00867,400——
2021-08-12$65.13$110.14833,800——
2021-08-11$64.64$109.311,800,700——
2021-08-10$64.65$109.33921,000——
2021-08-09$64.25$108.651,396,300——
2021-08-06$63.92$108.09852,300——
2021-08-05$64.00$108.23884,400——
2021-08-04$63.43$107.26983,900——
2021-08-03$63.62$107.59811,900——
2021-08-02$62.59$105.841,357,400——
2021-07-30$62.49$105.681,910,500——
2021-07-29$61.99$104.831,998,900——
2021-07-28$58.25$98.51807,600——
2021-07-27$57.89$97.90923,700——
2021-07-26$58.02$98.12779,300——
2021-07-23$58.00$98.08807,700——
2021-07-22$57.26$96.83854,700——
2021-07-21$57.14$96.63921,700——
2021-07-20$57.10$96.561,358,700——
2021-07-19$56.07$94.821,211,200——
2021-07-16$55.95$94.62446,600——
2021-07-15$55.89$94.51437,000——
2021-07-14$55.99$94.68494,500——
2021-07-13$55.54$93.92444,400——
2021-07-12$56.12$94.90725,000——
2021-07-09$55.32$93.55531,800——
2021-07-08$54.62$92.37559,400——
2021-07-07$54.82$92.70890,100——
2021-07-06$54.33$91.881,177,700——
2021-07-02$54.48$92.13403,300——
2021-07-01$54.21$91.67832,000——
2021-06-30$53.59$90.62859,400——
2021-06-29$53.62$90.68796,100——
2021-06-28$53.09$89.78968,400——
2021-06-25$53.85$91.062,198,700——
2021-06-24$52.57$88.90528,300——
2021-06-23$52.05$88.02591,700——
2021-06-22$52.49$88.76490,800——
2021-06-21$52.61$88.97509,100——
2021-06-18$51.79$87.581,551,900——
2021-06-17$52.54$88.85553,300——
2021-06-16$52.90$89.46794,900——
2021-06-15$53.56$90.57442,600——
2021-06-14$53.94$91.22603,400——
2021-06-11$55.01$92.67855,600——
2021-06-10$54.18$91.27858,300——
2021-06-09$53.56$90.23674,300——
2021-06-08$53.67$90.41857,000——
2021-06-07$52.65$88.70635,700——
2021-06-04$52.96$89.22677,200——
2021-06-03$52.53$88.49643,000——
2021-06-02$52.60$88.61637,600——
2021-06-01$53.45$90.041,043,200——
2021-05-28$53.02$89.32649,500——
2021-05-27$52.26$88.041,202,800——
2021-05-26$52.12$87.80650,000——
2021-05-25$52.25$88.02546,800——
2021-05-24$52.79$88.93528,500——
2021-05-21$52.71$88.80828,600——
2021-05-20$52.55$88.53957,200——
2021-05-19$52.65$88.70701,300——
2021-05-18$53.19$89.60607,100——
2021-05-17$53.72$90.50670,900——
2021-05-14$54.87$92.44648,500——
2021-05-13$54.60$91.981,079,400——
2021-05-12$53.85$90.721,054,000——
2021-05-11$54.28$91.441,397,200——
2021-05-10$56.00$94.341,061,400——
2021-05-07$55.86$94.10700,000——
2021-05-06$55.58$93.63968,000——
2021-05-05$55.80$94.001,770,400——
2021-05-04$56.71$95.532,731,900——
2021-05-03$53.31$89.811,372,300——
2021-04-30$53.44$90.031,287,900——
2021-04-29$54.08$91.101,369,100——
2021-04-28$53.47$90.08944,400——
2021-04-27$53.19$89.60730,600——
2021-04-26$52.95$89.20803,200——
2021-04-23$53.23$89.671,313,100——
2021-04-22$51.70$87.091,227,800——
2021-04-21$51.88$87.40987,100——
2021-04-20$51.72$87.131,047,300——
2021-04-19$51.36$86.52972,900——
2021-04-16$52.29$88.09760,600——
2021-04-15$52.04$87.67675,700——
2021-04-14$51.68$87.061,524,200——
2021-04-13$51.51$86.77479,000——
2021-04-12$52.03$87.65558,500——
2021-04-09$51.72$87.13573,200——
2021-04-08$51.63$86.981,591,800——
2021-04-07$51.61$86.94621,800——
2021-04-06$52.39$88.26682,200——
2021-04-05$52.01$87.62628,100——
2021-04-01$52.37$88.221,430,600——
2021-03-31$51.05$86.00871,700——
2021-03-30$51.45$86.67648,000——
2021-03-29$51.07$86.03734,500——
2021-03-26$51.30$86.42818,300——
2021-03-25$49.96$84.16740,900——
2021-03-24$49.20$82.88558,600——
2021-03-23$49.46$83.32988,200——
2021-03-22$48.90$82.381,354,600——
2021-03-19$49.08$82.682,655,800——
2021-03-18$48.82$82.241,527,700——
2021-03-17$49.64$83.62601,700——
2021-03-16$49.41$83.24697,600——
2021-03-15$49.50$83.39889,800——
2021-03-12$48.11$81.05717,900——
2021-03-11$48.18$80.811,030,400——
2021-03-10$47.20$79.171,376,000——
2021-03-09$47.57$79.79757,500——
2021-03-08$47.84$80.24791,400——
2021-03-05$47.50$79.67741,600——
2021-03-04$46.19$77.47895,400——
2021-03-03$47.03$78.88831,800——
2021-03-02$47.54$79.741,028,300——
2021-03-01$49.36$82.791,956,600——
2021-02-26$47.76$80.11866,400——
2021-02-25$48.10$80.68905,500——
2021-02-24$48.34$81.081,265,500——
2021-02-23$49.82$83.56685,700——
2021-02-22$50.09$84.01840,700——
2021-02-19$49.21$82.541,037,400——
2021-02-18$48.48$81.311,671,400——
2021-02-17$49.11$82.371,725,300——
2021-02-16$50.74$85.102,419,600——
2021-02-12$54.12$90.77975,200——
2021-02-11$54.12$90.77942,900——
2021-02-10$53.44$89.63809,400——
2021-02-09$52.85$88.64574,000——
2021-02-08$52.53$88.11530,300——
2021-02-05$52.47$88.01468,700——
2021-02-04$51.94$87.12492,300——
2021-02-03$51.04$85.61465,100——
2021-02-02$51.10$85.71585,600——
2021-02-01$50.71$85.05883,000——
2021-01-29$50.43$84.591,400,700——
2021-01-28$50.53$84.75982,200——
2021-01-27$51.74$86.781,257,700——
2021-01-26$53.72$90.101,564,000——
2021-01-25$52.56$88.161,053,000——
2021-01-22$51.09$85.69460,700——
2021-01-21$51.75$86.80668,800——
2021-01-20$51.86$86.98962,300——
2021-01-19$50.33$84.42704,700——
2021-01-15$50.04$83.93884,100——
2021-01-14$50.13$84.08946,400——
2021-01-13$49.70$83.36667,200——
2021-01-12$50.06$83.96533,500——
2021-01-11$49.90$83.70558,400——
2021-01-08$50.82$85.24605,600——
2021-01-07$51.07$85.66723,000——
2021-01-06$50.36$84.471,102,600——
2021-01-05$48.86$81.95940,900——
2021-01-04$48.55$81.43658,900——