|
Market Closed -
NYSE
21:00:02 04/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 77.21 USD | +2.77% |
|
-6.42% | -0.97% |
Stock exchange
NYSE
SCI 77.21 $
+2.77%
128M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| SCI | 77.21USD | +2.77% | 128M $ | ||
CBOE
| SCI | 77.20USD | +2.71% | 3.96M $ | |
|
Tradegate
| SVC | 68.74EUR | +2.32% | 19.18K € | |
|
Boerse Muenchen
| SVC | 68.56EUR | +1.84% | 2.47K € | |
|
Deutsche Boerse AG
| SVC | 66.70EUR | -3.42% | 0 € | |
|
Börse Stuttgart
| SVC | 68.50EUR | +1.90% | 0 € | |
|
Berne S.E.
| SVC | 63.39CHF | +0.37% | 0 CHF | |
|
Xetra
| SVC | 69.16EUR | +0.79% | 0 € |
Quotes 5-day view: Service Corporation International
Delayed Quote NYSE
| 29/10/2026 | 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | |
|---|---|---|---|---|---|
| Last | US$75.17 | US$76.37 | US$77.66 | US$75.13 | US$77.21 |
| Volume | 4,767,855 | 1,996,989 | 1,481,414 | 1,760,761 | 1,621,480 |
| Change | -8.70% | +1.60% | +1.69% | -3.26% | +2.77% |
| Opening | US$72.76 | US$74.11 | US$76.87 | US$77.60 | US$76.08 |
| High | US$75.19 | US$77.77 | US$78.30 | US$78.43 | US$77.76 |
| Low | US$68.89 | US$73.92 | US$76.34 | US$75.13 | US$75.56 |
Performance
| 1 day | +2.77% | ||
| 1 week | -6.42% | ||
| Current month | +1.10% | ||
| 1 month | +0.09% | ||
| 3 months | -10.15% | ||
| 6 months | -3.22% | ||
| Current year | -0.97% | ||
| 1 year | -5.18% | ||
| 3 years | +30.67% | ||
| 5 years | +12.75% | ||
| 10 years | +208.10% |
Volumes
marketsDaily volume
1,663,240
Estimated daily volume
1,663,240
Avg. Volume 20 sessions
1,302,081
Daily volume ratio
1.28
Avg. Volume 20 sessions USD
100,533,674.01
Record volume 1
36,418,704
Record volume 2
34,576,200
Record volume 3
25,220,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,210,718,679
Net sales (USD)
4,309,234,000
Number of employees
21,528
Sales / Employee (USD)
200,169
Free-Float
92.55%
Free-Float capitalization (USD)
9,901,047,620
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
77.33
Moving average 20 days
79.63
Moving average 50 days
79.88
Moving average 100 days
79.78
Price spread / (MMA5)
+0.16%
Price spread / (MMA20)
+3.13%
Price spread / (MMA50)
+3.46%
Price spread / (MMA100)
+3.33%
STIM
RSI 9 days
41.62
RSI 14 days
43.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.77% | -6.42% | -5.18% | +30.67% | 10.21B | |
| +4.38% | +15.61% | +12.22% | +29.97% | 6.55B | |
| +4.80% | +9.87% | +41.84% | +175.30% | 6.1B | |
| +7.23% | +13.52% | +14.49% | +16.97% | 4.3B | |
| -5.36% | -27.91% | +1,145.54% | +3,523.38% | 3.08B | |
| +5.60% | -20.32% | -45.75% | -34.64% | 2.55B | |
| +2.10% | +8.74% | -44.06% | -49.22% | 2.45B | |
| +5.54% | +2.58% | -16.42% | +1.02% | 1.86B | |
| +1.44% | -2.37% | +191.91% | -11.69% | 1.93B | |
| +3.49% | -2.56% | +1.14% | -41.78% | 626M | |
| Average | +3.18% | -2.20% | +129.57% | +364.00% | 3.97B | |
| Weighted average by Cap. | +3.42% | -0.84% | +100.47% | +308.53% |
Historical Quotes: Service Corporation International
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b054eeeee816402d67df54ee3b7f.W5X8wBfRhe3SON1_QC4fI5bhmP2YN25_6iqyFK-jT9Q.CdaMmX-V_6-EC5k4BXRbS8CX86XzAj4ur2aKds7bPoIp0Lq3IOHdwJEOug
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 77.21 | 368,743 | 1,165,202 |
| 20:59:59 | 77.22 | 922 | 796,459 |
| 20:59:59 | 77.22 | 187 | 795,537 |
| 20:59:59 | 77.22 | 540 | 795,350 |
| 20:59:59 | 77.22 | 102 | 794,810 |
| 20:59:59 | 77.22 | 900 | 794,708 |
| 20:59:59 | 77.22 | 638 | 793,808 |
| 20:59:59 | 77.22 | 175 | 793,170 |
| 20:59:59 | 77.22 | 118 | 792,995 |
| 20:59:59 | 77.22 | 100 | 792,877 |
Price Extremes
| 1 week | 68.89 |  | 78.43 |
| 1 month | 68.89 | | 84.36 |
| Current year | 68.41 | | 90.99 |
| 1 year | 68.41 | | 90.99 |
| 3 years | 57.02 | | 90.99 |
| 5 years | 52.89 | | 90.99 |
| 10 years | 25.1 | | 90.99 |
Monthly variations
Annual variations
| 2026 | -0.97% | ||
| 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
