SCI: Service Corporation International

As of Friday, May 15th, 2026

$ 77.74

-0.54 -0.69%

Open: 78.93
High: 78.98
Low: 77.07
Volume: 1,025,871
Previous Close on Thursday, May 14th, 2026

$ 78.28

+0.83 +1.07%

Open: 77.53
High: 78.32
Low: 77.18
Volume: 817,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 78.93 78.98 77.07 77.74 1,025,871 -0.54 -0.69
2026-05-14 77.53 78.32 77.18 78.28 817,651 +0.83 +1.07
2026-05-13 77.35 77.99 76.71 77.45 1,324,541 -0.23 -0.30
2026-05-12 77.78 78.39 76.43 77.68 1,390,163 +0.30 +0.39
2026-05-11 78.00 78.31 76.96 77.38 862,299 -0.34 -0.44
2026-05-08 78.73 79.20 77.55 77.72 1,090,340 -0.76 -0.97
2026-05-07 77.93 79.20 76.77 78.48 1,498,751 +0.04 +0.05
2026-05-06 80.04 80.69 77.89 78.44 1,611,977 -1.05 -1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.98
On 2026-05-15		 76.43
On 2026-05-12		 0.02 0.03 78.39
On 2026-05-12		 76.71
On 2026-05-13		 -2.14 77.71
10D 80.72
On 2026-05-04		 76.43
On 2026-05-12		 -2.04 -2.56 80.72
On 2026-05-04		 76.43
On 2026-05-12		 -5.31 78.13
20D 88.67
On 2026-04-27		 76.43
On 2026-05-12		 -5.24 -6.31 88.67
On 2026-04-27		 76.43
On 2026-05-12		 -13.80 81.35
WTD 78.98
On 2026-05-15		 76.43
On 2026-05-12		 0.02 0.03 78.39
On 2026-05-12		 76.71
On 2026-05-13		 -2.14 77.71
MTD 82.50
On 2026-05-01		 76.43
On 2026-05-12		 -3.29 -4.06 82.50
On 2026-05-01		 76.43
On 2026-05-12		 -7.36 78.28
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

77.74 -0.54 -0.69 1,025,871