NYSE · SCI · stock
Service Corp. International (SCI) stock price history
Every NYSE trading session of Service Corp. International from Mar 17, 1980 to Nov 11, 2026: 11,593 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCI adjusted close, 1980 to 2026
- $87.32
- All time high, 2026
- $90.99
- 52 week high, $68.09 low
- 11,593
- Daily sessions since 1980
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
SCI key facts
- Service Corp. International (SCI) closed at $75.40 on Nov 11, 2026 on NYSE.
- SCI's all time high close is $87.32, set on Apr 24, 2026; its all time low close is $0.1952 on Apr 8, 1980.
- SCI's 52 week range is $68.09 to $90.99.
- SCI returned -5.4% over the year to Nov 11, 2026 and +22.0% over five years.
- Over ten years SCI returned +247%, +13.3% a year compounded.
- SCI's deepest drawdown was -96.5% from Jul 21, 1998 to Jan 2, 2001.
- DataCedar holds 11,593 daily sessions of SCI history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCI price chart, 1980 to 2026
SCI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -9.5% |
| 6 months | -2.1% |
| Year to date | -2.8% |
| 1 year | -5.4% |
| 3 years | +36.1% |
| 5 years | +22.0% |
| 10 years | +247.1% |
| Since Mar 17, 1980 | +35,460% |
| Compound annual growth, 46.7 years | +13.4% |
SCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.32 on Apr 24, 2026
- All time low close
- $0.1952 on Apr 8, 1980
- 52 week high
- $90.99 on Jul 30, 2026
- 52 week low
- $68.09 on Jun 3, 2026
- Deepest drawdown
- -96.5% from Jul 21, 1998 to Jan 2, 2001, recovered Nov 3, 2017
- Best single session
- +31.0% on Apr 13, 2000
- Worst single session
- -44.5% on Jan 26, 1999
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1980
- 356×
- Best calendar year
- 2001, +185%
- Worst calendar year
- 1999, -81%
SCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $76.91 | $90.99 | $68.09 | $75.40 | -2.4% | 268.2M | 217 |
| 2025 | $77.72 | $83.57 | $70.23 | $77.27 | -0.7% | 269.2M | 250 |
| 2024 | $65.51 | $86.82 | $61.54 | $77.82 | +18.4% | 227.6M | 252 |
| 2023 | $65.42 | $70.44 | $50.56 | $65.71 | +0.7% | 241.4M | 250 |
| 2022 | $65.82 | $70.31 | $53.18 | $65.23 | -1.0% | 250.1M | 251 |
| 2021 | $45.22 | $66.59 | $41.73 | $65.92 | +46.8% | 226.5M | 252 |
| 2020 | $41.53 | $48.25 | $30.61 | $44.90 | +8.6% | 285.7M | 253 |
| 2019 | $35.09 | $43.48 | $34.56 | $41.36 | +16.2% | 237.3M | 252 |
| 2018 | $32.58 | $41.46 | $30.77 | $35.58 | +9.7% | 286.9M | 251 |
| 2017 | $24.50 | $32.99 | $24.33 | $32.43 | +33.7% | 266.4M | 251 |
| 2016 | $21.45 | $24.65 | $16.92 | $24.26 | +11.3% | 302.3M | 252 |
| 2015 | $18.76 | $26.58 | $18.22 | $21.79 | +16.5% | 293.6M | 252 |
| 2014 | $14.69 | $19.27 | $13.63 | $18.71 | +27.3% | 363.4M | 252 |
| 2013 | $11.24 | $15.70 | $11.11 | $14.70 | +33.3% | 304.4M | 252 |
| 2012 | $8.48 | $11.63 | $8.16 | $11.03 | +32.7% | 195.6M | 250 |
| 2011 | $6.36 | $9.37 | $6.13 | $8.31 | +31.5% | 227.8M | 252 |
| 2010 | $6.19 | $7.39 | $5.38 | $6.32 | +2.7% | 259.3M | 250 |
| 2009 | $3.62 | $6.24 | $1.95 | $6.15 | +70.1% | 327.3M | 251 |
| 2008 | $10.01 | $10.02 | $3.01 | $3.62 | -64.0% | 443.9M | 252 |
| 2007 | $7.28 | $10.38 | $7.13 | $10.06 | +38.5% | 304.6M | 251 |
| 2006 | $5.74 | $7.50 | $5.17 | $7.26 | +26.8% | 162.6M | 249 |
| 2005 | $5.05 | $6.22 | $4.52 | $5.73 | +10.8% | 257.5M | 252 |
| 2004 | $3.83 | $5.37 | $3.78 | $5.17 | +38.2% | 277.6M | 251 |
| 2003 | $2.37 | $3.97 | $1.85 | $3.74 | +62.3% | 184.4M | 251 |
| 2002 | $3.46 | $3.92 | $1.55 | $2.30 | -33.5% | 242.3M | 250 |
| 2001 | $1.26 | $5.49 | $1.08 | $3.46 | +185.1% | 332.5M | 246 |
| 2000 | $4.86 | $5.16 | $1.17 | $1.21 | -74.8% | 392.5M | 250 |
| 1999 | $25.88 | $26.31 | $4.29 | $4.81 | -81.3% | 483.2M | 251 |
| 1998 | $24.65 | $31.81 | $19.91 | $25.76 | +4.5% | 186.1M | 250 |
| 1997 | $18.45 | $25.49 | $17.91 | $24.65 | +32.4% | 185M | 253 |
| 1996 | $14.25 | $21.07 | $12.84 | $18.62 | +28.5% | 156M | 253 |
| 1995 | $8.97 | $14.49 | $8.53 | $14.49 | +60.8% | 140.2M | 247 |
| 1994 | $8.35 | $9.01 | $7.25 | $9.01 | +7.5% | 93.1M | 250 |
| 1993 | $5.76 | $8.43 | $5.63 | $8.39 | +46.6% | 109.7M | 246 |
| 1992 | $5.44 | $5.81 | $4.83 | $5.72 | +3.7% | 99.4M | 253 |
| 1991 | $4.42 | $5.54 | $4.04 | $5.52 | +22.8% | 115.6M | 251 |
| 1990 | $3.02 | $4.84 | $2.56 | $4.49 | +48.7% | 94.7M | 240 |
| 1989 | $3.24 | $4.22 | $2.47 | $3.02 | -8.1% | 139.8M | 240 |
| 1988 | $4.07 | $4.79 | $2.96 | $3.29 | -18.3% | 105M | 243 |
| 1987 | $4.51 | $5.81 | $3.31 | $4.03 | -10.4% | 89.9M | 247 |
| 1986 | $3.79 | $4.54 | $3.35 | $4.50 | +18.8% | 73.6M | 245 |
| 1985 | $2.33 | $4.23 | $2.19 | $3.79 | +61.6% | 43.7M | 238 |
| 1984 | $1.88 | $2.60 | $1.65 | $2.34 | +24.3% | 53M | 246 |
| 1983 | $1.67 | $2.85 | $1.61 | $1.88 | +12.3% | 54.2M | 238 |
| 1982 | $0.8751 | $1.73 | $0.5879 | $1.68 | +88.9% | 50.2M | 239 |
| 1981 | $0.4308 | $0.9155 | $0.3837 | $0.8885 | +106.3% | 35.1M | 234 |
| 1980 | $0.2120 | $0.5116 | $0.1918 | $0.4308 | n/a | 23.1M | 187 |
SCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $75.40 | -1.3% |
| October 2026 | $76.37 | +0.3% |
| September 2026 | $76.15 | -6.7% |
| August 2026 | $81.64 | -5.3% |
| July 2026 | $86.19 | +13.5% |
| June 2026 | $75.96 | +1.5% |
| May 2026 | $74.84 | -7.2% |
| April 2026 | $80.65 | -1.8% |
| March 2026 | $82.12 | -1.6% |
| February 2026 | $83.42 | +4.7% |
| January 2026 | $79.71 | +3.2% |
| December 2025 | $77.27 | -1.4% |
About the SCI data
Daily bars. 11,593 sessions from Mar 17, 1980 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SCE$N SCE Trust VIII 6.95% Trust Preference Securities
- SCHW Schwab Charles Corp.
- SCHW$D The Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock, Series D
- SCHW$J The Charles Schwab Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock, Series J
- SCL Stepan Co.
- SCM Stellus Capital Investment Corp
- SD Sandridge Energy INC
- SDHC Smith Douglas Homes Corp.
Common questions
SCI share price history
