MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCI — Service Corporation International
NYSEService Corporation International
$76.77
-0.09(-0.12%)
- O
- 76.97
- H
- 77.39
- L
- 76.11
- V
- 857.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$76.77
Period Return-3.68%
Period High$90.99
Period Low$68.41
Avg Daily Volume1.11M
Total Trading Days365
SCI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $76.97 | $77.39 | $76.11 | $76.77 | $-0.09 | -0.12% | 857,993 | $76.81 | $76.11 $77.39 |
| Oct 7, 2026 | $77.21 | $78.23 | $76.51 | $76.86 | $-0.44 | -0.57% | 1,164,484 | $76.96 | $76.51 $78.23 |
| Oct 6, 2026 | $75.95 | $77.80 | $75.95 | $77.30 | +$1.36 | +1.79% | 923,959 | $77.02 | $75.95 $77.80 |
| Oct 5, 2026 | $76.73 | $77.22 | $75.92 | $75.94 | $-1.20 | -1.56% | 1,569,369 | $76.55 | $75.92 $77.22 |
| Oct 2, 2026 | $76.62 | $77.55 | $76.46 | $77.14 | +$0.64 | +0.84% | 1,056,791 | $77.06 | $76.46 $77.55 |
| Oct 1, 2026 | $76.57 | $77.69 | $76.30 | $76.50 | +$0.35 | +0.46% | 1,054,935 | $76.90 | $76.30 $77.69 |
| Sep 30, 2026 | $77.06 | $77.36 | $76.15 | $76.15 | $-0.68 | -0.89% | 923,758 | $76.44 | $76.15 $77.36 |
| Sep 29, 2026 | $76.61 | $77.97 | $76.51 | $76.83 | $-0.24 | -0.31% | 1,398,106 | $76.92 | $76.51 $77.97 |
| Sep 28, 2026 | $77.70 | $78.73 | $77.00 | $77.07 | $-0.77 | -0.99% | 957,505 | $77.53 | $77.00 $78.73 |
| Sep 25, 2026 | $77.42 | $78.62 | $77.11 | $77.84 | +$0.09 | +0.12% | 1,010,129 | $78.02 | $77.11 $78.62 |
| Sep 24, 2026 | $77.69 | $78.50 | $77.38 | $77.75 | $-0.10 | -0.13% | 1,190,028 | $77.82 | $77.38 $78.50 |
| Sep 23, 2026 | $78.02 | $78.56 | $77.65 | $77.85 | $-0.26 | -0.33% | 610,376 | $77.94 | $77.65 $78.56 |
| Sep 22, 2026 | $78.49 | $78.93 | $77.58 | $78.11 | +$0.55 | +0.71% | 889,927 | $78.18 | $77.58 $78.93 |
| Sep 21, 2026 | $77.64 | $78.28 | $77.19 | $77.56 | $-0.20 | -0.26% | 810,515 | $77.59 | $77.19 $78.28 |
| Sep 18, 2026 | $78.64 | $79.27 | $77.55 | $77.76 | $-1.28 | -1.62% | 2,324,466 | $77.86 | $77.55 $79.27 |
| Sep 17, 2026 | $80.79 | $81.46 | $78.99 | $79.04 | $-1.65 | -2.04% | 909,694 | $79.54 | $78.99 $81.46 |
| Sep 16, 2026 | $81.07 | $81.83 | $80.01 | $80.69 | $-0.51 | -0.63% | 911,698 | $80.89 | $80.01 $81.83 |
| Sep 15, 2026 | $80.66 | $81.72 | $80.21 | $81.20 | $-0.08 | -0.10% | 913,713 | $81.25 | $80.21 $81.72 |
| Sep 14, 2026 | $83.05 | $83.35 | $81.07 | $81.28 | $-0.93 | -1.13% | 984,284 | $81.45 | $81.07 $83.35 |
| Sep 11, 2026 | $80.54 | $82.46 | $80.39 | $82.21 | +$2.48 | +3.11% | 1,191,723 | $81.94 | $80.39 $82.46 |
| Sep 10, 2026 | $80.35 | $81.28 | $79.48 | $79.73 | +$0.04 | +0.05% | 815,110 | $79.86 | $79.48 $81.28 |
| Sep 9, 2026 | $80.62 | $80.71 | $78.93 | $79.69 | $-1.30 | -1.61% | 619,224 | $79.44 | $78.93 $80.71 |
| Sep 8, 2026 | $81.22 | $82.19 | $80.93 | $80.99 | $-1.22 | -1.48% | 850,362 | $81.29 | $80.93 $82.19 |
| Sep 4, 2026 | $81.78 | $82.83 | $81.67 | $82.21 | $-0.57 | -0.69% | 894,081 | $82.16 | $81.67 $82.83 |
| Sep 3, 2026 | $81.49 | $82.97 | $80.75 | $82.78 | +$1.69 | +2.08% | 654,478 | $82.36 | $80.75 $82.97 |
| Sep 2, 2026 | $81.72 | $81.75 | $80.76 | $81.09 | $-0.34 | -0.42% | 528,437 | $81.17 | $80.76 $81.75 |
| Sep 1, 2026 | $82.12 | $83.03 | $81.35 | $81.43 | $-0.21 | -0.26% | 700,451 | $81.80 | $81.35 $83.03 |
| Aug 31, 2026 | $83.48 | $83.49 | $81.57 | $81.64 | $-1.72 | -2.06% | 657,077 | $82.04 | $81.57 $83.49 |
| Aug 28, 2026 | $83.54 | $84.01 | $83.16 | $83.36 | $-0.11 | -0.13% | 634,718 | $83.45 | $83.16 $84.01 |
| Aug 27, 2026 | $84.48 | $84.74 | $83.45 | $83.47 | $-1.91 | -2.24% | 736,908 | $83.83 | $83.45 $84.74 |