|
Market Closed -
NYSE
06:00:02 02/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 81.43 USD | -0.26% |
|
-3.58% | +4.44% |
Stock exchange
NYSE
SCI 81.43 $
-0.26%
57.04M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| SCI | 81.43USD | -0.26% | 57.04M $ | ||
CBOE
| SCI | 81.41USD | -0.26% | 1.81M $ | |
|
Tradegate
| SVC | 70.28EUR | -0.03% | 28.11K € | |
|
Mexican S.E.
| SCI * | 1,291.00MXN | -7.06% | 99.41K $ | |
|
Boerse Muenchen
| SVC | 70.40EUR | -0.11% | 4.44K € | |
|
Deutsche Boerse AG
| SVC | 70.84EUR | -1.25% | 708.4 € | |
|
Börse Stuttgart
| SVC | 70.20EUR | -0.31% | 0 € | |
|
Berne S.E.
| SVC | 66.68CHF | -0.65% | 0 CHF | |
|
Xetra
| SVC | 70.96EUR | -0.81% | 0 € |
Quotes 5-day view: Service Corporation International
Delayed Quote NYSE
| 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 85.38 | USD 83.47 | USD 83.36 | USD 81.64 | USD 81.43 |
| Volume | 659,005 | 736,908 | 634,717 | 657,064 | 700,451 |
| Change | +1.10% | -2.24% | -0.13% | -2.06% | -0.26% |
| Opening | USD 84.38 | USD 84.48 | USD 83.54 | USD 83.48 | USD 82.12 |
| High | USD 86.17 | USD 84.74 | USD 84.01 | USD 83.49 | USD 83.03 |
| Low | USD 84.38 | USD 83.45 | USD 83.16 | USD 81.57 | USD 81.35 |
Performance
| 1 day | -0.26% | ||
| 1 week | -3.58% | ||
| Current month | -0.26% | ||
| 1 month | -5.52% | ||
| 3 months | +11.35% | ||
| 6 months | -3.27% | ||
| Current year | +4.44% | ||
| 1 year | +2.75% | ||
| 3 years | +27.61% | ||
| 5 years | +28.03% | ||
| 10 years | +210.80% |
Volumes
marketsDaily volume
700,451
Estimated daily volume
700,451
Avg. Volume 20 sessions
678,374
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
55,239,994.82
Record volume 1
36,418,704
Record volume 2
34,576,200
Record volume 3
25,220,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
11,098,223,929
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)
10,762,585,511
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
83.06
Moving average 20 days
83.84
Moving average 50 days
80.82
Moving average 100 days
79.49
Price spread / (MMA5)
+2.00%
Price spread / (MMA20)
+2.95%
Price spread / (MMA50)
-0.75%
Price spread / (MMA100)
-2.38%
STIM
RSI 9 days
37.36
RSI 14 days
44.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.26% | -3.58% | +2.75% | +27.61% | 11.1B | |
| -1.68% | -4.81% | +30.88% | +139.06% | 5.48B | |
| -3.04% | -5.82% | +159.19% | - | 1.6B | |
| -0.59% | +3.24% | +2.14% | -49.70% | 574M | |
| -1.83% | -5.92% | +39.60% | -19.77% | 396M | |
| 0.00% | +1.04% | -19.11% | -54.38% | 311M | |
| -3.38% | -0.76% | +5.41% | +44.48% | 225M | |
| -0.84% | -1.98% | -10.74% | -11.12% | 201M | |
| -2.11% | -2.27% | -17.82% | +22.27% | 181M | |
| -2.52% | -7.82% | -48.98% | - | 163M | |
| Average | -1.62% | -1.70% | +14.33% | +12.31% | 2.02B | |
| Weighted average by Cap. | -0.98% | -3.68% | +22.43% | +55.61% |
Historical Quotes: Service Corporation International
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7c862582a4.iU9dKdthzDvUHTwZJ7rzhSSzQot7z9bbdZGI0gUhmMM.2zURS7Q2jUGxMAV8FMKE6FP3NeYzvuSrTcfbgkBU15TBKmlooQqeCJJpVw
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 81.43 | 151,064 | 462,420 |
| 06:00:00 am | 81.49 | 721 | 311,356 |
| 05:59:58 am | 81.45 | 100 | 310,635 |
| 05:59:57 am | 81.43 | 100 | 310,535 |
| 05:59:57 am | 81.41 | 100 | 310,435 |
| 05:59:57 am | 81.41 | 100 | 310,335 |
| 05:59:57 am | 81.41 | 100 | 310,235 |
| 05:59:57 am | 81.41 | 100 | 310,135 |
| 05:59:57 am | 81.41 | 100 | 310,035 |
| 05:59:57 am | 81.41 | 100 | 309,935 |
Price Extremes
| 1 week | 81.35 |  | 84.74 |
| 1 month | 81.35 | | 87.68 |
| 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 | +4.44% | ||
| 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
