|
Market Closed -
NYSE
04:00:02 2026-08-17 pm EDT
|
5-day change | 1st Jan Change | ||
| 82.53 USD | -2.02% |
|
-1.04% | +5.85% |
Stock exchange
NYSE
SCI 82.53 $
-2.02%
60.3M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| SCI | 82.53USD | -2.02% | 60.3M $ | ||
CBOE
| SCI | 82.54USD | -2.06% | 1.71M $ | |
|
Boerse Muenchen
| SVC | 71.54EUR | -1.73% | 7.8K € | |
|
Mexican S.E.
| SCI * | 1,291.00MXN | -7.06% | 99.41K $ | |
|
Tradegate
| SVC | 71.30EUR | -2.11% | 3.14K € | |
|
Xetra
| SVC | 72.04EUR | -0.66% | 1.08K € | |
|
Deutsche Boerse AG
| SVC | 72.46EUR | +0.98% | 0 € | |
|
Börse Stuttgart
| SVC | 71.52EUR | -1.62% | 0 € | |
|
Berne S.E.
| SVC | 67.66CHF | -0.74% | 0 CHF |
Quotes 5-day view: Service Corporation International
Delayed Quote NYSE
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | $83.35 | $84.40 | $83.12 | $84.23 | $82.53 |
| Volume | 775,543 | 718,924 | 797,740 | 644,835 | 730,622 |
| Change | -0.06% | +1.26% | -1.52% | +1.34% | -2.02% |
| Opening | $82.85 | $83.58 | $84.11 | $83.12 | $83.58 |
| High | $84.28 | $84.54 | $85.01 | $84.34 | $84.28 |
| Low | $82.80 | $82.38 | $82.86 | $83.12 | $82.52 |
Performance
| 1 day | -2.02% | ||
| 1 week | -1.04% | ||
| Current month | -4.25% | ||
| 1 month | +4.84% | ||
| 3 months | +6.16% | ||
| 6 months | +2.56% | ||
| Current year | +5.85% | ||
| 1 year | +2.32% | ||
| 3 years | +32.90% | ||
| 5 years | +27.38% | ||
| 10 years | +209.33% |
Volumes
marketsDaily volume
730,623
Estimated daily volume
730,623
Avg. Volume 20 sessions
1,171,280
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
96,665,738.4
Record volume 1
36,418,704
Record volume 2
34,576,200
Record volume 3
25,220,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
11,479,840,373
Net sales (USD)
4,309,234,000
Number of employees
21,528
Sales / Employee (USD)
200,169
Free-Float
93.13 %
Free-Float capitalization (USD)
11,132,660,906
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
83.53
Moving average 20 days
83.22
Moving average 50 days
78.49
Moving average 100 days
79.39
Price spread / (MMA5)
+1.21%
Price spread / (MMA20)
+0.84%
Price spread / (MMA50)
-4.89%
Price spread / (MMA100)
-3.80%
STIM
RSI 9 days
56.31
RSI 14 days
58.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.02% | -1.04% | +2.32% | +32.90% | 11.48B | |
| -3.15% | -0.19% | +42.21% | +154.95% | 5.96B | |
| +0.60% | -3.32% | +186.54% | - | 1.76B | |
| -3.31% | +4.12% | -13.97% | -50.08% | 507M | |
| +0.70% | +1.14% | +32.19% | -8.39% | 384M | |
| -0.67% | -3.25% | +1.02% | -59.68% | 318M | |
| -0.36% | -0.87% | -10.26% | -10.84% | 208M | |
| +2.45% | +13.26% | +21.08% | +57.17% | 200M | |
| +0.67% | -0.33% | -8.61% | +21.49% | 177M | |
| +0.52% | +0.26% | -3.24% | +19.02% | 143M | |
| Average | -0.45% | -0.46% | +24.93% | +17.39% | 2.11B | |
| Weighted average by Cap. | -1.98% | -2.12% | +28.98% | +65.49% |
Historical Quotes: Service Corporation International
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
23c8886610c0c77b3b.EdplMppS67r6Bmv61gHuakg5LQU_Dt-rkydXwUjOnpk.Iq0MU_I0gvGfcQG9unmXIjxKXEBmapTJ4lNg8g_838pp7QJj2D3T6ZtNDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 82.53 | 156,953 | 477,918 |
| 03:59:59 pm | 82.54 | 1,505 | 320,965 |
| 03:59:59 pm | 82.53 | 186 | 319,460 |
| 03:59:59 pm | 82.53 | 100 | 319,274 |
| 03:59:59 pm | 82.53 | 900 | 319,174 |
| 03:59:59 pm | 82.53 | 614 | 318,274 |
| 03:59:59 pm | 82.53 | 300 | 317,660 |
| 03:59:59 pm | 82.54 | 200 | 317,360 |
| 03:59:59 pm | 82.54 | 295 | 317,160 |
| 03:59:59 pm | 82.54 | 100 | 316,865 |
Course Extremes
| 1 week | 82.38 |  | 85.01 |
| 1 month | 76.82 | | 90.99 |
| Current year | 68.41 | | 90.99 |
| 1 year | 68.41 | | 90.99 |
| 3 years | 52.89 | | 90.99 |
| 5 years | 52.89 | | 90.99 |
| 10 years | 24.9 | | 90.99 |
Monthly variations
Annual variations
| 2026 | +5.85% | ||
| 2025 | -2.32% | ||
| 2024 | +16.61% | ||
| 2023 | -1.00% | ||
| 2022 | -2.61% | ||
| 2021 | +44.58% | ||
| 2020 | +6.67% | ||
| 2019 | +14.33% | ||
| 2018 | +7.88% | ||
| 2017 | +31.41% | ||
| 2016 | +9.15% | ||
| 2015 | +14.63% | ||
| 2014 | +25.21% | ||
| 2013 | +31.28% | ||
| 2012 | +29.67% | ||
| 2011 | +29.09% | ||
| 2010 | +0.73% | ||
| 2009 | +64.79% | ||
| 2008 | -64.63% | ||
| 2007 | +37.07% | ||
| 2006 | +25.31% | ||
| 2005 | +9.80% | ||
| 2004 | +38.22% | ||
| 2003 | +62.35% | ||
| 2002 | -33.47% | ||
| 2001 | +185.14% | ||
| 2000 | -74.77% | ||
| 1999 | -81.77% | ||
| 1998 | +3.57% | ||
| 1997 | +31.25% | ||
| 1996 | +27.27% | ||
| 1995 | +58.56% | ||
| 1994 | +5.71% | ||
| 1993 | +43.84% | ||
| 1992 | +1.39% | ||
| 1991 | +20.00% | ||
| 1990 | +44.00% | ||
| 1989 | -10.71% | ||
| 1988 | -20.00% | ||
| 1987 | -11.62% | ||
| 1986 | +18.80% | ||
| 1985 | +61.64% | ||
| 1984 | +24.29% | ||
| 1983 | +12.30% | ||
| 1982 | +88.89% | ||
| 1981 | +106.25% | ||
| 1980 | +72.97% | ||
| 1979 | +17.46% | ||
| 1978 | +21.15% | ||
| 1977 | +30.00% | ||
| 1976 | +11.11% | ||
| 1975 | +28.57% | ||
| 1974 | -26.32% | ||
| 1973 | -62.75% | ||
| 1972 | -27.14% | ||
| 1971 | -4.11% |
- Stock Market
- Stocks
- SCI Stock
- Quotes Service Corporation International
Select your edition
All financial news and data tailored to specific country editions
