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 $3,442.28 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,209.67, while $1000 invested 1 year ago would be worth $938.84. This corresponds to total returns of 244.23%, 20.97%, -6.12%, respectively, with annualized returns of 13.15%, 3.88%, -6.12%.

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
November 11, 2026	74.34	75.4	75.4	75.44	73.51	1.51M
November 10, 2026	73.39	74.36	74.36	74.48	72.88	2.28M
November 09, 2026	74.63	73.17	73.17	74.82	72.66	2.12M
November 06, 2026	73.61	73.74	73.74	74.52	73.02	2.2M
November 05, 2026	77.85	75.45	75.45	78.25	75.17	1.65M
November 04, 2026	76.08	77.21	77.21	77.76	75.56	1.62M
November 03, 2026	77.6	75.13	75.13	78.43	75.13	1.62M
November 02, 2026	76.87	77.66	77.66	78.3	76.34	1.48M
October 30, 2026	74.11	76.37	76.37	77.77	73.92	2M
October 29, 2026	72.76	75.17	75.17	75.19	68.89	4.77M
October 28, 2026	82.7	82.33	82.33	83.01	81.58	1.36M
October 27, 2026	81.76	82.51	82.51	82.84	81.28	907,167
October 26, 2026	83.31	82.36	82.36	83.4	82.11	1.06M
October 23, 2026	83.49	83.31	83.31	84.36	82.89	997,925
October 22, 2026	81.97	83.69	83.69	83.97	81.48	1.05M
October 21, 2026	82.26	81.16	81.16	82.26	81.02	722,883
October 20, 2026	81.33	82.2	82.2	82.58	81.33	719,221
October 19, 2026	80.6	80.78	80.78	81.54	80.6	783,604
October 16, 2026	81.69	81.37	81.37	81.85	81.03	531,433
October 15, 2026	80.5	80.83	80.83	81.69	80.08	1.25M
October 14, 2026	77.86	79.44	79.44	79.45	77.72	1.08M
October 13, 2026	78.09	77.83	77.83	78.09	76.66	804,630
October 12, 2026	77.17	77.74	77.74	77.9	76.93	692,208
October 09, 2026	76.37	76.91	76.91	77.69	76.37	709,540
October 08, 2026	76.97	76.77	76.77	77.39	76.11	859,218
October 07, 2026	77.21	76.86	76.86	78.23	76.51	1.15M
October 06, 2026	75.95	77.3	77.3	77.8	75.95	922,948
October 05, 2026	76.73	75.94	75.94	77.22	75.92	1.57M
October 02, 2026	76.62	77.14	77.14	77.55	76.46	1.03M
October 01, 2026	76.57	76.5	76.5	77.69	76.3	1.05M
September 30, 2026	77.06	76.15	76.15	77.36	76.15	898,875
September 29, 2026	76.61	76.83	76.83	77.97	76.51	1.39M
September 28, 2026	77.7	77.07	77.07	78.73	77	947,429
September 25, 2026	77.42	77.84	77.84	78.62	77.11	1.01M
September 24, 2026	77.69	77.75	77.75	78.5	77.38	1.12M
September 23, 2026	78.02	77.85	77.85	78.56	77.65	592,764
September 22, 2026	78.49	78.11	78.11	78.93	77.58	879,481
September 21, 2026	77.64	77.56	77.56	78.28	77.19	801,110
September 18, 2026	78.64	77.76	77.76	79.27	77.55	2.31M
September 17, 2026	80.79	79.04	79.04	81.46	78.99	871,281
September 16, 2026	81.07	80.69	80.69	81.83	80.01	893,995
September 15, 2026	80.66	81.2	81.2	81.72	80.21	913,815
September 11, 2026	80.54	82.21	82.21	82.46	80.39	1.19M
September 10, 2026	80.35	79.73	79.73	81.28	79.48	815,091
September 09, 2026	80.62	79.69	79.69	80.71	78.93	619,212
September 08, 2026	81.22	80.99	80.99	82.19	80.93	799,459
September 04, 2026	81.78	82.21	82.21	82.83	81.67	844,278
September 03, 2026	81.49	82.78	82.78	82.97	80.75	654,473
September 02, 2026	81.72	81.09	81.09	81.75	80.76	528,452
September 01, 2026	82.12	81.43	81.43	83.03	81.35	699,444
August 31, 2026	83.48	81.64	81.64	83.49	81.57	657,063
August 28, 2026	83.54	83.36	83.36	84.01	83.16	634,672
August 27, 2026	84.48	83.47	83.47	84.74	83.45	736,906
August 26, 2026	84.38	85.38	85.38	86.17	84.38	658,763
August 25, 2026	83.38	84.45	84.45	84.5	83.35	625,002
August 24, 2026	83.42	84.23	84.23	84.77	83.39	641,997
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