Service Corporation International (SCI) NYSE

71.01

-2.12(-2.90%)

Updated at June 02 04:00PM

Currency In USD

SCI Historical Return

If you invested $1000 in Service Corporation International (SCI) 10 years ago, it would be worth $3,072.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,464.43, while $1000 invested 1 year ago would be worth $923.77. This corresponds to total returns of 207.27%, 46.44%, -7.62%, respectively, with annualized returns of 11.87%, 7.92%, -7.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SCI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	72.91	71.01	71.01	73.22	70.9	1.66M
June 01, 2026	75.01	73.13	73.13	75.36	73.04	1.33M
May 29, 2026	76.02	75.19	75.19	76.5	75.12	1.16M
May 28, 2026	76.91	76.29	76.29	77.62	76.14	1.27M
May 27, 2026	76.64	77	77	77.37	76.46	1.26M
May 26, 2026	76.6	76.66	76.66	76.94	76	1.45M
May 22, 2026	76.91	77.39	77.39	77.47	76.01	1.26M
May 21, 2026	76.95	76.73	76.73	77.36	75.52	995,739
May 20, 2026	77.44	77.54	77.54	77.87	76.32	719,189
May 19, 2026	78.84	77.86	77.86	79.7	77.71	1.14M
May 18, 2026	78.03	78.8	78.8	79.29	78.03	836,964
May 15, 2026	78.78	77.74	77.74	78.98	77.07	1.03M
May 14, 2026	77.53	78.28	78.28	78.32	77.18	817,653
May 13, 2026	77.35	77.45	77.45	77.99	76.71	1.32M
May 12, 2026	77.78	77.68	77.68	78.39	76.43	1.39M
May 11, 2026	78	77.38	77.38	78.31	76.96	862,299
May 08, 2026	78.73	77.72	77.72	79.2	77.55	1.09M
May 07, 2026	77.93	78.48	78.48	79.2	76.77	1.5M
May 06, 2026	80.04	78.44	78.44	80.69	77.89	1.61M
May 05, 2026	78.11	79.49	79.49	80.41	77.15	2.17M
May 04, 2026	78.92	78.66	78.66	80.72	78.5	1.57M
May 01, 2026	80.81	79.78	79.78	81.84	78.46	1.47M
April 30, 2026	86.66	81.03	81.03	86.92	80.93	1.82M
April 29, 2026	86.55	86.39	86.39	86.67	84.75	1.52M
April 28, 2026	87.01	86.35	86.35	87.53	85.93	1.41M
April 27, 2026	88.02	86.3	86.3	88.67	86.28	1.47M
April 24, 2026	86.74	87.73	87.73	88.34	86.05	1.5M
April 23, 2026	84.95	86.37	86.37	86.42	84.74	1.61M
April 22, 2026	83.89	84.63	84.63	85.08	82.84	1.63M
April 21, 2026	83.48	83.71	83.71	83.92	82.4	976,828
April 20, 2026	82.96	83.41	83.41	83.88	82.71	797,956
April 17, 2026	82.9	82.98	82.98	83.21	82.26	1.14M
April 16, 2026	80.86	83.03	83.03	83.16	80.52	1.24M
April 15, 2026	81.8	80.58	80.58	82.04	80.25	1.29M
April 14, 2026	81.76	82.1	82.1	82.26	81.29	705,906
April 13, 2026	81.5	82.29	82.29	82.3	80.77	638,897
April 10, 2026	83.13	81.55	81.55	83.45	81.36	675,529
April 09, 2026	83.08	83.4	83.4	84.14	83.06	775,437
April 08, 2026	82.8	83.46	83.46	83.79	82.35	1.1M
April 07, 2026	82.56	82.96	82.96	83.21	81.74	914,517
April 06, 2026	84.36	82.6	82.6	84.36	82.36	978,128
April 02, 2026	83.35	84.77	84.77	84.93	82.95	1.27M
April 01, 2026	82.57	82.85	82.86	83.68	82.11	877,125
March 31, 2026	82.22	82.51	82.51	83.42	81.49	1.22M
March 30, 2026	81.98	81.54	81.54	82.5	80.8	758,976
March 27, 2026	81.57	81.57	81.57	82.17	80.96	1.69M
March 26, 2026	78.65	81.84	81.84	83.12	78.65	2.02M
March 25, 2026	77.86	78.79	78.79	78.93	77.21	1.08M
March 24, 2026	76.31	77.48	77.48	77.8	75.5	973,218
March 23, 2026	76.6	76.51	76.51	77.65	76.21	1.08M
March 20, 2026	75.55	75.43	75.43	76.24	74.99	2.07M
March 19, 2026	76.77	75.85	75.85	77.71	75.72	939,048
March 18, 2026	79.19	76.97	76.95	79.2	76.92	894,014
March 17, 2026	79.81	79.37	79.37	80.15	79.1	1.06M
March 16, 2026	80.02	79.47	79.47	80.23	78.94	1.38M
March 13, 2026	78.59	79.51	79.51	79.69	77.4	1.03M
March 12, 2026	79.18	78.58	78.24	79.96	78.48	1.05M
March 11, 2026	78.89	79.44	79.1	79.61	77.99	1.12M
March 10, 2026	80.43	79.37	79.03	80.77	79.11	948,925
March 09, 2026	80.91	80.67	80.32	81.7	77.8	1.21M