Service Corporation International (SCI) NYSE

Currency In USD

SCI Historical Return

If you invested $1000 in Service Corporation International (SCI) 10 years ago, it would be worth $3,648.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,424.25, while $1000 invested 1 year ago would be worth $1,035.04. This corresponds to total returns of 264.83%, 42.42%, 3.5%, respectively, with annualized returns of 13.81%, 7.33%, 3.5%.

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
August 21, 2026	83.75	83.29	83.29	83.9	83.06	579,685
August 20, 2026	82.78	83.37	83.37	84.04	82.4	632,866
August 19, 2026	82.94	83.21	83.21	83.91	82.33	635,827
August 18, 2026	83.45	82.36	82.36	84.33	82.34	704,840
August 17, 2026	83.58	82.53	82.53	84.28	82.52	730,622
August 14, 2026	83.12	84.23	84.23	84.34	83.12	644,834
August 13, 2026	84.11	83.12	83.12	85.01	82.86	797,716
August 12, 2026	83.58	84.4	84.4	84.54	82.38	718,919
August 11, 2026	82.85	83.35	83.35	84.28	82.8	775,541
August 10, 2026	83.74	83.4	83.4	84.43	82.89	758,793
August 07, 2026	84.5	85.01	85.01	86.09	83.95	986,638
August 06, 2026	85.99	84.96	84.96	86.23	83.63	975,499
August 05, 2026	85.71	85.34	85.34	85.72	83.67	1.16M
August 04, 2026	84.72	85.6	85.6	85.87	83.97	1.46M
August 03, 2026	86.2	85.93	85.93	87.68	85.5	1.2M
July 31, 2026	85.47	86.19	86.19	86.73	84.71	1.71M
July 30, 2026	89.95	85.29	85.29	90.99	85.05	1.69M
July 29, 2026	85.13	85.68	85.68	85.77	83.75	1.95M
July 28, 2026	83.94	84.98	84.98	85.96	83.15	1.55M
July 27, 2026	82.5	82.73	82.73	83.96	82.48	1.19M
July 23, 2026	77.3	79.34	79.34	79.8	76.82	1.29M
July 22, 2026	77.89	77.35	77.35	78.35	77.11	1.27M
July 21, 2026	77.51	77.2	77.2	78.06	77.02	1.19M
July 20, 2026	78.42	78	78	78.86	77.47	881,571
July 17, 2026	80.62	78.72	78.72	81.01	78.58	1.01M
July 16, 2026	78.44	79.67	79.67	80.15	78.44	1.2M
July 15, 2026	78.16	77.98	77.98	79.58	77.63	1.08M
July 14, 2026	78.38	78.83	78.83	79.28	78.36	1.03M
July 13, 2026	78.29	79.64	79.64	79.86	78.14	1.09M
July 10, 2026	76.63	77.47	77.47	77.66	76.4	775,595
July 09, 2026	75.87	76.63	76.63	76.88	75.87	789,433
July 08, 2026	78.59	76.76	76.76	78.59	76.6	1.31M
July 07, 2026	78.51	78.37	78.37	79.41	77.58	1.3M
July 06, 2026	78.2	77.78	77.78	78.2	76.87	901,749
July 02, 2026	77.05	78.56	78.56	78.62	76.76	1.31M
July 01, 2026	76.35	76.75	76.75	78.07	76.35	1.19M
June 30, 2026	76.27	75.96	75.96	76.68	75.21	1.04M
June 29, 2026	75.69	76.54	76.54	76.59	75.06	1.3M
June 26, 2026	73.22	75.78	75.78	76.13	72.82	3.48M
June 25, 2026	73.57	72.68	72.68	74.24	72.3	1.69M
June 24, 2026	73.83	74.04	74.04	74.54	73.43	1.32M
June 23, 2026	73.91	73.9	73.9	74.21	72.8	1.86M
June 22, 2026	72.01	73.16	73.16	73.82	71.66	1.47M
June 18, 2026	72.14	72.62	72.62	72.96	71.91	2.23M
June 17, 2026	73.85	72.57	72.57	74.42	72.44	1.86M
June 16, 2026	74.86	74.58	74.58	75.06	73.94	1.17M
June 15, 2026	76.03	73.96	73.96	76.43	73.91	1.69M
June 12, 2026	74.4	76.92	76.92	78.04	73.69	2.1M
June 11, 2026	73.93	73.72	73.72	74.03	71.91	2.24M
June 10, 2026	72.66	73.84	73.84	74.5	72.02	2.32M
June 09, 2026	71.07	71.89	71.89	71.9	70.59	1.36M
June 08, 2026	69.57	71.29	71.29	71.35	69.23	1.91M
June 05, 2026	70.33	69.68	69.68	71.4	69.55	4.02M
June 04, 2026	69.78	69.81	69.81	70.98	69.29	3.24M
June 03, 2026	70.92	68.77	68.77	71.11	68.41	2.75M
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