|
Market Closed -
Other stock markets
|
After hours 09:59:53 am | |||
| 78.72 USD | -1.19% |
|
78.48 | -0.30% |
| 29/06 | Service Corporation International(NYSE:SCI) dropped from Russell 1000 Dynamic Index | CI |
| 12/06 | Service Corporation International Boosts Share Repurchase Authorization | MT |
Quotes 5-day view: Service Corporation International
Delayed Quote NYSE
| 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | 18/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 78.83 | USD 77.98 | USD 79.67 | USD 78.72 | USD 78.72 |
| Volume | 1,027,521 | 1,077,241 | 1,200,140 | 1,012,093 | 1,012,093 |
| Change | -1.02% | -1.08% | +2.17% | -1.19% | -1.19% |
| Opening | USD 78.38 | USD 78.16 | USD 78.44 | USD 80.62 | USD 80.62 |
| High | USD 79.28 | USD 79.59 | USD 80.15 | USD 81.01 | USD 81.01 |
| Low | USD 78.36 | USD 77.63 | USD 78.44 | USD 78.58 | USD 78.58 |
Performance
| 1 day | -1.19% | ||
| 1 week | +1.61% | ||
| Current month | +3.63% | ||
| 1 month | +8.47% | ||
| 3 months | -5.13% | ||
| 6 months | -5.12% | ||
| Current year | +0.96% | ||
| 1 year | -1.43% | ||
| 3 years | +19.76% | ||
| 5 years | +40.70% | ||
| 10 years | +176.60% |
Volumes
marketsDaily volume
1,012,093
Estimated daily volume
1,012,093
Avg. Volume 20 sessions
1,272,115
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
100,140,892.8
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)
10,861,076,962
Net sales (USD)
4,309,234,000
Number of employees
21,528
Sales / Employee (USD)
200,169
Free-Float
94.23 %
Free-Float capitalization (USD)
10,536,608,630
Average Daily Capital Traded
0.92%
Indicators
Moving average 5 days
78.97
Moving average 20 days
76.28
Moving average 50 days
75.81
Moving average 100 days
78.76
Price spread / (MMA5)
+0.32%
Price spread / (MMA20)
-3.09%
Price spread / (MMA50)
-3.70%
Price spread / (MMA100)
+0.05%
RSI 9 days
63.47
RSI 14 days
60.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.19% | +1.61% | -1.43% | +19.76% | 10.86B | |
| -0.20% | +0.50% | +30.07% | +120.93% | 5.32B | |
| +0.49% | +13.56% | +161.90% | - | 2.18B | |
| -1.76% | -3.26% | -11.38% | -50.79% | 479M | |
| -2.88% | -1.52% | +29.50% | -28.38% | 340M | |
| -3.79% | -3.12% | -5.42% | -63.95% | 294M | |
| +0.87% | +3.25% | -6.50% | -4.37% | 206M | |
| -2.22% | -1.06% | -2.33% | +25.07% | 195M | |
| -0.50% | -3.73% | +2.07% | +26.98% | 172M | |
| -2.02% | -5.39% | -58.37% | - | 146M | |
| Average | -1.32% | +0.12% | +13.81% | +5.66% | 2.02B | |
| Weighted average by Cap. | -0.82% | +2.27% | +24.29% | +45.53% |
Historical Quotes: Service Corporation International
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
73c197d141d37be6ed1c247b38004.fMatGqxkgKCtrtkjuVi4645pvdy0TvyroTTgDnSU_Oo.TqXgL9QQwsb85JNa-AHCoeEP6prDKprCzHyqWzfCv54wqMZv_CfSx8nZkA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 78.72 | 142,036 | 661,476 |
| 05:59:59 am | 78.74 | 100 | 519,440 |
| 05:59:59 am | 78.70 | 164 | 519,340 |
| 05:59:59 am | 78.72 | 385 | 519,176 |
| 05:59:59 am | 78.72 | 200 | 518,791 |
| 05:59:59 am | 78.72 | 200 | 518,591 |
| 05:59:59 am | 78.73 | 100 | 518,391 |
| 05:59:59 am | 78.73 | 100 | 518,291 |
| 05:59:59 am | 78.73 | 400 | 518,191 |
| 05:59:59 am | 78.73 | 200 | 517,791 |
Course Extremes
| 1 week | 77.62 |  | 81.01 |
| 1 month | 71.66 | | 81.01 |
| Current year | 68.41 | | 88.66 |
| 1 year | 68.41 | | 88.66 |
| 3 years | 52.89 | | 89.37 |
| 5 years | 52.89 | | 89.37 |
| 10 years | 24.9 | | 89.37 |
Monthly variations
Annual variations
| 2026 | +0.96% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
