Service Corporation International
SCINYSEConsumer Cyclical● Active
$70.67
+$0.99(+1.42%)
Market Cap$9.8B
P/E Ratio—
52W High$88.67
52W Low$68.41
Service Corporation International（SCI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sci · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.37
Nov 29, 2024
-21.3% from here
5-Year Low5Y
$51.53
Jun 21, 2021
+36.5% from low
IPO Priceadj.
$0.3889
Mar 17, 1980
+18.0K% since IPO
1 Year Ago
$79.83
Jun 9, 2025
-11.9% in 1Y
5 Years Ago
$53.67
Jun 8, 2021
+31.1% in 5Y
10 Years Ago
$27.44
Jun 8, 2016
+156.4% in 10Y
Historical Price Data · SCI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $69.43 | $70.81 | $69.24 | $70.71 | $70.71 | 576K | +1.84% |
| Jun 5, 2026 | $70.33 | $71.40 | $69.55 | $69.68 | $69.68 | 4.0M | -0.92% |
| Jun 4, 2026 | $69.78 | $70.98 | $69.29 | $69.81 | $69.81 | 3.3M | +0.04% |
| Jun 3, 2026 | $70.92 | $71.11 | $68.41 | $68.77 | $68.77 | 2.7M | -3.03% |
| Jun 2, 2026 | $72.91 | $73.22 | $70.90 | $71.01 | $71.01 | 1.7M | -2.61% |
| Jun 1, 2026 | $75.01 | $75.36 | $73.04 | $73.13 | $73.13 | 1.3M | -2.51% |
| May 29, 2026 | $76.02 | $76.50 | $75.12 | $75.19 | $75.19 | 1.2M | -1.09% |
| May 28, 2026 | $76.91 | $77.62 | $76.14 | $76.29 | $76.29 | 1.3M | -0.81% |
| May 27, 2026 | $76.64 | $77.37 | $76.46 | $77.00 | $77.00 | 1.3M | +0.47% |
| May 26, 2026 | $76.60 | $76.94 | $76.00 | $76.66 | $76.66 | 1.5M | +0.08% |
| May 22, 2026 | $76.91 | $77.47 | $76.01 | $77.39 | $77.39 | 1.3M | +0.62% |
| May 21, 2026 | $76.95 | $77.36 | $75.52 | $76.73 | $76.73 | 996K | -0.29% |
| May 20, 2026 | $77.44 | $77.87 | $76.32 | $77.54 | $77.54 | 719K | +0.13% |
| May 19, 2026 | $78.84 | $79.70 | $77.71 | $77.86 | $77.86 | 1.1M | -1.24% |
| May 18, 2026 | $78.03 | $79.29 | $78.03 | $78.80 | $78.80 | 837K | +0.99% |
| May 15, 2026 | $78.93 | $78.98 | $77.07 | $77.74 | $77.74 | 1.0M | -1.51% |
| May 14, 2026 | $77.53 | $78.32 | $77.18 | $78.28 | $78.28 | 818K | +0.97% |
| May 13, 2026 | $77.35 | $77.99 | $76.71 | $77.45 | $77.45 | 1.3M | +0.13% |
| May 12, 2026 | $77.78 | $78.39 | $76.43 | $77.68 | $77.68 | 1.5M | -0.13% |
| May 11, 2026 | $78.00 | $78.31 | $76.96 | $77.38 | $77.38 | 863K | -0.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SCI
Jan 1 → Dec 31 · 6 years2026-8.9%$77.61 → $70.71
-8.9%
2025-2.2%$79.72 → $77.97
-2.2%
2024+17.0%$68.24 → $79.82
+17.0%
2023-1.3%$69.34 → $68.45
-1.3%
2022-2.5%$70.88 → $69.14
-2.5%
2021+31.8%$53.87 → $70.99
+31.8%
Best Year2021 · +31.8%
Worst Year2026 · -8.9%
Positive Years2 / 6
Avg Annual Return+5.7%
6Y Total Return+31.3%
6Y CAGR~+4.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in SCI?
If you invested $1,000 in SCI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,564
Total Return+156.4%
CAGR~+9.9% / yr
Profit+$1,564
Based on Jun 8, 2016 · $27.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Service Corporation International（SCI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $70.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCI 历史股价FMP 日线复权 OHLCV