SCI: Service Corporation International

As of Thursday, May 14th, 2026

$ 78.28

+0.83 +1.07%

Open: 77.53
High: 78.32
Low: 77.18
Volume: 817,651
Previous Close on Wednesday, May 13th, 2026

$ 77.45

-0.23 -0.30%

Open: 77.35
High: 77.99
Low: 76.71
Volume: 1,324,541

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-05 78.11 80.41 77.15 79.49 2,173,137 +0.83 +1.06
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 79.20
On 2026-05-08		 76.43
On 2026-05-12		 -0.20 -0.25 79.20
On 2026-05-08		 76.43
On 2026-05-12		 -3.50 77.70
10D 82.50
On 2026-05-01		 76.43
On 2026-05-12		 -2.75 -3.39 82.50
On 2026-05-01		 76.43
On 2026-05-12		 -7.36 78.34
20D 88.67
On 2026-04-27		 76.43
On 2026-05-12		 -4.75 -5.72 88.67
On 2026-04-27		 76.43
On 2026-05-12		 -13.80 81.61
WTD 78.39
On 2026-05-12		 76.43
On 2026-05-12		 0.56 0.72 78.39
On 2026-05-12		 76.71
On 2026-05-13		 -2.14 77.70
MTD 82.50
On 2026-05-01		 76.43
On 2026-05-12		 -2.75 -3.39 82.50
On 2026-05-01		 76.43
On 2026-05-12		 -7.36 78.34
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

78.28 +0.83 +1.07 817,651