|
Market Closed -
NYSE
16:00:02 2026-09-14 EDT
|
5-day change | 1st Jan Change | ||
| 81.28 USD | -1.13% |
|
-1.13% | +4.25% |
Stock exchange
NYSE
SCI 81.28 $
-1.13%
80M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| SCI | 81.28USD | -1.13% | 80M $ | ||
CBOE
| SCI | 81.28USD | -1.16% | 2.92M $ | |
|
Tradegate
| SVC | 70.40EUR | -0.71% | 32.31K € | |
|
Mexican S.E.
| SCI * | 1,291.00MXN | -7.06% | 99.41K $ | |
|
Börse Stuttgart
| SVC | 70.32EUR | -0.76% | 3.66K € | |
|
Boerse Muenchen
| SVC | 70.24EUR | -0.65% | 772.64 € | |
|
Deutsche Boerse AG
| SVC | 70.88EUR | +3.35% | 0 € | |
|
Berne S.E.
| SVC | 66.38CHF | -0.64% | 0 CHF | |
|
Xetra
| SVC | 70.30EUR | -0.68% | 0 € |
Quotes 5-day view: Service Corporation International
Delayed Quote NYSE
| 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | |
|---|---|---|---|---|---|
| Last | US$80.99 | US$79.69 | US$79.73 | US$82.21 | US$81.28 |
| Volume | 850,362 | 619,223 | 815,109 | 1,191,722 | 983,552 |
| Change | - | -1.61% | +0.05% | +3.11% | -1.13% |
| Opening | US$81.22 | US$80.62 | US$80.35 | US$80.54 | US$83.05 |
| High | US$82.19 | US$80.71 | US$81.28 | US$82.46 | US$83.35 |
| Low | US$80.93 | US$78.93 | US$79.48 | US$80.39 | US$81.07 |
Performance
| 1 day | -1.13% | ||
| 1 week | -1.13% | ||
| Current month | -0.44% | ||
| 1 month | -2.21% | ||
| 3 months | +5.67% | ||
| 6 months | +2.23% | ||
| Current year | +4.25% | ||
| 1 year | +1.49% | ||
| 3 years | +33.46% | ||
| 5 years | +30.80% | ||
| 10 years | +212.38% |
Volumes
marketsDaily volume
984,286
Estimated daily volume
984,286
Avg. Volume 20 sessions
729,184
Daily volume ratio
1.35
Avg. Volume 20 sessions USD
59,268,075.52
Record volume 1
36,418,704
Record volume 2
34,576,200
Record volume 3
25,220,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
11,204,531,367
Net sales (USD)
4,309,234,000
Number of employees
21,528
Sales / Employee (USD)
200,169
Free-Float
93.13%
Free-Float capitalization (USD)
10,865,677,942
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
80.97
Moving average 20 days
82.63
Moving average 50 days
81.74
Moving average 100 days
79.42
Price spread / (MMA5)
-0.39%
Price spread / (MMA20)
+1.66%
Price spread / (MMA50)
+0.56%
Price spread / (MMA100)
-2.29%
STIM
RSI 9 days
32.38
RSI 14 days
38.87
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.13% | -1.13% | +1.49% | +33.46% | 11.2B | |
| -1.12% | -3.03% | +20.81% | +152.52% | 5.58B | |
| -0.31% | -2.49% | +207.86% | - | 1.71B | |
| +2.27% | +1.84% | 0.00% | -39.19% | 625M | |
| +2.63% | -0.05% | +28.27% | -16.11% | 396M | |
| +4.24% | -5.24% | +0.34% | +41.31% | 210M | |
| +1.20% | -0.32% | -11.76% | -11.76% | 203M | |
| +1.36% | -1.32% | -15.10% | +32.74% | 180M | |
| +3.04% | -15.48% | -51.28% | - | 148M | |
| +0.91% | -1.02% | -2.62% | +12.90% | 147M | |
| Average | +1.31% | -4.03% | +17.80% | +25.73% | 2.04B | |
| Weighted average by Cap. | -0.74% | -1.05% | +23.88% | +65.20% |
Historical Quotes: Service Corporation International
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6ce36dac263669904b0.ciS5LWYTdE9xBBMUtBT38ZGIs40UAvMZhJ6LxVTYX_4.IlPwYzRFBnYnN0JW7CKNtPrj2LxCT4V70abzqm3hGMsVdfROPEY-BDt9Sg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 81.28 | 200,990 | 572,772 |
| 15:59:59 | 81.29 | 100 | 371,782 |
| 15:59:59 | 81.29 | 200 | 371,682 |
| 15:59:59 | 81.27 | 985 | 371,482 |
| 15:59:59 | 81.28 | 100 | 370,497 |
| 15:59:59 | 81.28 | 100 | 370,397 |
| 15:59:59 | 81.28 | 100 | 370,297 |
| 15:59:59 | 81.28 | 100 | 370,197 |
| 15:59:59 | 81.28 | 100 | 370,097 |
| 15:59:59 | 81.28 | 100 | 369,997 |
Price Extremes
| 1 week | 78.93 |  | 83.35 |
| 1 month | 78.93 | | 86.17 |
| 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 | +4.25% | ||
| 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
