Service Corporation Internation - Price History

Monthly price history for SCI (Service Corporation Internation)

DateAdjusted priceReal price
June 2024 $73.28 $73.28
May 2024 $71.66 $71.66
April 2024 $71.71 $71.71
March 2024 $74.21 $74.21
February 2024 $72.90 $73.19
January 2024 $66.85 $67.12
December 2023 $68.18 $68.45
November 2023 $60.76 $61.27
October 2023 $53.97 $54.42
September 2023 $56.67 $57.14
August 2023 $62.29 $63.11
July 2023 $65.78 $66.65
June 2023 $63.75 $64.59
May 2023 $62.53 $63.61
April 2023 $69 $70.19
March 2023 $67.61 $68.78
February 2023 $66.10 $67.53
January 2023 $72.58 $74.15
December 2022 $67.68 $69.14
November 2022 $69.67 $71.45
October 2022 $59.10 $60.61
September 2022 $56.30 $57.74
August 2022 $59.93 $61.71
July 2022 $72.31 $74.46
June 2022 $67.12 $69.12
May 2022 $67.75 $70.03
April 2022 $63.47 $65.61
March 2022 $63.68 $65.82
February 2022 $58.62 $60.85
January 2022 $59.46 $61.72
December 2021 $68.39 $70.99
November 2021 $63.52 $66.16
October 2021 $65.76 $68.49
September 2021 $57.86 $60.26
August 2021 $60.04 $62.76
July 2021 $59.78 $62.49
June 2021 $51.26 $53.59
May 2021 $50.52 $53.02
April 2021 $50.92 $53.44
March 2021 $48.65 $51.05
February 2021 $45.31 $47.76
January 2021 $47.85 $50.43
December 2020 $46.59 $49.10
November 2020 $45.95 $48.64
October 2020 $43.75 $46.31
September 2020 $39.85 $42.18
August 2020 $42.94 $45.65
July 2020 $40.78 $43.36
June 2020 $36.58 $38.89
May 2020 $36.90 $39.43
April 2020 $34.38 $36.74
March 2020 $36.60 $39.11
February 2020 $44.55 $47.79
January 2020 $44.70 $47.95
December 2019 $42.91 $46.03
November 2019 $40.87 $44.02
October 2019 $42.22 $45.48
September 2019 $44.39 $47.81
August 2019 $42.82 $46.30
July 2019 $42.67 $46.14
June 2019 $43.26 $46.78
May 2019 $40.41 $43.87
April 2019 $38.33 $41.61
March 2019 $36.99 $40.15
February 2019 $37.91 $41.34
January 2019 $39.36 $42.92
December 2018 $36.92 $40.26
November 2018 $42.20 $46.20
October 2018 $37.88 $41.47
September 2018 $40.38 $44.20
August 2018 $38.18 $41.96
July 2018 $35.80 $39.35
June 2018 $32.56 $35.79
May 2018 $33.22 $36.69
April 2018 $33.06 $36.51
March 2018 $34.17 $37.74
February 2018 $33.74 $37.43
January 2018 $36.03 $39.97
December 2017 $33.64 $37.32
November 2017 $33.18 $36.95
October 2017 $31.84 $35.46
September 2017 $30.98 $34.50
August 2017 $31.60 $35.34
July 2017 $31.05 $34.73
June 2017 $29.91 $33.45
May 2017 $28.37 $31.88
April 2017 $28.67 $32.22
March 2017 $27.48 $30.88
February 2017 $27.23 $30.73
January 2017 $25.81 $29.13
December 2016 $25.17 $28.40
November 2016 $23.80 $26.99
October 2016 $22.58 $25.60
September 2016 $23.40 $26.54
August 2016 $23.20 $26.44
July 2016 $24.32 $27.72
June 2016 $23.73 $27.04
May 2016 $23.93 $27.40
April 2016 $23.29 $26.67
March 2016 $21.55 $24.68
February 2016 $20.43 $23.52
January 2016 $21.02 $24.19
December 2015 $22.60 $26.02
November 2015 $24.09 $27.85
October 2015 $24.44 $28.26
September 2015 $23.44 $27.10
August 2015 $25.54 $29.65
July 2015 $26.28 $30.51
June 2015 $25.35 $29.43
May 2015 $24.94 $29.06
April 2015 $23.76 $27.68
March 2015 $22.36 $26.05
February 2015 $21.25 $24.85
January 2015 $19.35 $22.63
December 2014 $19.41 $22.70
November 2014 $19.24 $22.60
October 2014 $18.62 $21.87
September 2014 $18 $21.14
August 2014 $18.80 $22.17
July 2014 $17.81 $21
June 2014 $17.57 $20.72
May 2014 $16.91 $20.02
April 2014 $15.86 $18.77
March 2014 $16.79 $19.88
February 2014 $15.72 $18.69
January 2014 $14.89 $17.70
December 2013 $15.25 $18.13
November 2013 $15.14 $18.07
October 2013 $15.09 $18.01
September 2013 $15.60 $18.62
August 2013 $15.09 $18.08
July 2013 $15.84 $18.97
June 2013 $15.05 $18.03
May 2013 $14.95 $17.98
April 2013 $14.04 $16.88
March 2013 $13.91 $16.73
February 2013 $12.87 $15.54
January 2013 $12.37 $14.93
December 2012 $11.44 $13.81
November 2012 $11.49 $13.93
October 2012 $11.58 $14.04
September 2012 $11.06 $13.46
August 2012 $10.71 $13.04
July 2012 $10.55 $12.85
June 2012 $10.11 $12.37
May 2012 $9.36 $11.45
April 2012 $9.46 $11.58
March 2012 $9.16 $11.26
February 2012 $9.22 $11.34
January 2012 $9.03 $11.10
December 2011 $8.62 $10.65
November 2011 $8.30 $10.25
October 2011 $8.10 $10
September 2011 $7.38 $9.16
August 2011 $8.23 $10.22
July 2011 $8.44 $10.47
June 2011 $9.37 $11.68
May 2011 $9.21 $11.48
April 2011 $9.44 $11.77
March 2011 $8.83 $11.06
February 2011 $8.70 $10.90
January 2011 $6.92 $8.67
December 2010 $6.56 $8.25
November 2010 $6.40 $8.06
October 2010 $6.58 $8.28
September 2010 $6.82 $8.62
August 2010 $6.08 $7.69
July 2010 $6.74 $8.52
June 2010 $5.82 $7.40
May 2010 $6.72 $8.54
April 2010 $7.06 $8.98
March 2010 $7.19 $9.18
February 2010 $6.32 $8.06
January 2010 $6.01 $7.67
December 2009 $6.38 $8.19
November 2009 $6.02 $7.72
October 2009 $5.36 $6.87
September 2009 $5.44 $7.01
August 2009 $5.49 $7.08
July 2009 $4.90 $6.32
June 2009 $4.22 $5.48
May 2009 $4.12 $5.35
April 2009 $3.49 $4.53
March 2009 $2.66 $3.49
February 2009 $2.58 $3.38
January 2009 $3.47 $4.55
December 2008 $3.76 $4.97
November 2008 $4.40 $5.82
October 2008 $5.22 $6.90
September 2008 $6.28 $8.36
August 2008 $7.67 $10.21
July 2008 $7.19 $9.57
June 2008 $7.38 $9.86
May 2008 $8 $10.70
April 2008 $8.31 $11.11
March 2008 $7.56 $10.14
February 2008 $8.05 $10.80
January 2008 $8.94 $12
December 2007 $10.44 $14.05
November 2007 $9.86 $13.28
October 2007 $10.75 $14.47
September 2007 $9.56 $12.90
August 2007 $9.06 $12.22
July 2007 $8.98 $12.12
June 2007 $9.45 $12.78
May 2007 $10.34 $13.98
April 2007 $8.98 $12.15
March 2007 $8.75 $11.86
February 2007 $8.65 $11.73
January 2007 $7.86 $10.65
December 2006 $7.54 $10.25
November 2006 $7.26 $9.87
October 2006 $6.71 $9.12
September 2006 $6.85 $9.34
August 2006 $6.16 $8.40
July 2006 $5.51 $7.51
June 2006 $5.95 $8.14
May 2006 $5.84 $7.99
April 2006 $5.89 $8.05
March 2006 $5.69 $7.80
February 2006 $5.80 $7.95
January 2006 $5.96 $8.18
December 2005 $5.94 $8.18
November 2005 $5.97 $8.21
October 2005 $6.08 $8.37
September 2005 $6 $8.29
August 2005 $6.15 $8.49
July 2005 $6.28 $8.67
June 2005 $5.79 $8.02
May 2005 $5.47 $7.58
April 2005 $5.08 $7.04
March 2005 $5.38 $7.48
February 2005 $5.43 $7.54
January 2005 $4.97 $6.90
December 2004 $5.36 $7.45
November 2004 $5.08 $7.06
October 2004 $4.76 $6.61
September 2004 $4.47 $6.21
August 2004 $4.33 $6.01
July 2004 $4.57 $6.35
June 2004 $5.30 $7.37
May 2004 $5.18 $7.20
April 2004 $5.32 $7.39
March 2004 $5.38 $7.47
February 2004 $4.87 $6.77
January 2004 $4.94 $6.87
December 2003 $3.88 $5.39
November 2003 $3.56 $4.95
October 2003 $3.49 $4.85
September 2003 $3.29 $4.57
August 2003 $2.88 $4
July 2003 $2.90 $4.03
June 2003 $2.79 $3.87
May 2003 $2.99 $4.16
April 2003 $2.43 $3.38
March 2003 $2 $2.78
February 2003 $2.21 $3.07
January 2003 $2.38 $3.31
December 2002 $2.39 $3.32
November 2002 $2.39 $3.32
October 2002 $2.27 $3.15
September 2002 $2.52 $3.50
August 2002 $2.68 $3.72
July 2002 $1.62 $2.25
June 2002 $3.48 $4.83
May 2002 $2.98 $4.14
April 2002 $2.81 $3.91
March 2002 $3.82 $5.30
February 2002 $3.48 $4.83
January 2002 $3.67 $5.10
December 2001 $3.59 $4.99
November 2001 $4.22 $5.87
October 2001 $4.58 $6.37
September 2001 $4.33 $6.02
August 2001 $4.99 $6.93
July 2001 $5.69 $7.90
June 2001 $4.58 $6.36
May 2001 $5.08 $7.06
April 2001 $3.36 $4.67
March 2001 $3.42 $4.75
February 2001 $2.57 $3.57
January 2001 $2.77 $3.85
December 2000 $1.26 $1.75
November 2000 $1.35 $1.88
October 2000 $1.66 $2.31
September 2000 $1.76 $2.44
August 2000 $1.66 $2.31
July 2000 $1.84 $2.56
June 2000 $2.29 $3.19
May 2000 $2.25 $3.12
April 2000 $3.69 $5.12
March 2000 $2.16 $3
February 2000 $2.65 $3.69
January 2000 $3.28 $4.56
December 1999 $4.99 $6.94
November 1999 $5.44 $7.56
October 1999 $6.88 $9.56
September 1999 $7.52 $10.56
August 1999 $9.83 $13.81
July 1999 $11.30 $15.88
June 1999 $13.63 $19.25
May 1999 $13.63 $19.25
April 1999 $14.69 $20.75
March 1999 $10.03 $14.25
February 1999 $10.82 $15.38
January 1999 $11.18 $15.88
December 1998 $26.73 $38.06
November 1998 $26.25 $37.38
October 1998 $25.02 $35.62
September 1998 $22.32 $31.88
August 1998 $23.72 $33.88
July 1998 $26.53 $37.88
June 1998 $29.97 $42.88
May 1998 $28.57 $40.88
April 1998 $28.83 $41.25
March 1998 $29.60 $42.44
February 1998 $26.42 $37.88
January 1998 $27.29 $39.12
December 1997 $25.58 $36.75
November 1997 $25.45 $36.56
October 1997 $21.18 $30.44
September 1997 $22.22 $32
August 1997 $22.22 $32
July 1997 $23.61 $34
June 1997 $22.78 $32.88
May 1997 $24.42 $35.25
April 1997 $23.73 $34.25
March 1997 $20.57 $29.75
February 1997 $20.05 $29
January 1997 $20.05 $29
December 1996 $19.32 $28
November 1996 $20.78 $30.12
October 1996 $19.66 $28.50
September 1996 $20.83 $30.25
August 1996 $19.41 $56.38
July 1996 $18.98 $55.12
June 1996 $19.75 $57.50
May 1996 $19.20 $55.88
April 1996 $18.25 $53.12
March 1996 $16.75 $48.88
February 1996 $15.55 $45.38
January 1996 $14.86 $43.38
December 1995 $15.04 $44
November 1995 $13.97 $40.88
October 1995 $13.71 $40.12
September 1995 $13.30 $39.25
August 1995 $11.86 $35
July 1995 $11.57 $34.12
June 1995 $10.68 $31.62
May 1995 $9.67 $28.62
April 1995 $9.54 $28.25
March 1995 $9.42 $28
February 1995 $9.46 $28.12
January 1995 $9.63 $28.62
December 1994 $9.30 $27.75
November 1994 $8.59 $25.62
October 1994 $8.92 $26.62
September 1994 $8.60 $25.75
August 1994 $8.85 $26.50
July 1994 $8.80 $26.38
June 1994 $8.56 $25.75
May 1994 $8.14 $24.50
April 1994 $8.19 $24.62
March 1994 $8.36 $25.25
February 1994 $8.86 $26.75
January 1994 $8.73 $26.38
December 1993 $8.65 $26.25
November 1993 $8.08 $24.50
October 1993 $8.61 $26.12
September 1993 $8.17 $24.88
August 1993 $7.96 $24.25
July 1993 $7.84 $23.88
June 1993 $6.74 $20.62
May 1993 $6.86 $21
April 1993 $6.33 $19.38
March 1993 $6.83 $21
February 1993 $6.06 $18.62
January 1993 $5.98 $18.38
December 1992 $5.90 $18.25
November 1992 $5.78 $17.88
October 1992 $5.54 $17.12
September 1992 $5.63 $17.50
August 1992 $5.59 $17.38
July 1992 $5.79 $18
June 1992 $5.46 $25.62
May 1992 $5.86 $27.50
April 1992 $5.60 $26.25
March 1992 $5.83 $27.50
February 1992 $5.73 $27
January 1992 $5.20 $24.50
December 1991 $5.70 $27
November 1991 $5.01 $23.75
October 1991 $5.40 $25.62
September 1991 $5.37 $25.62
August 1991 $5.53 $26.38
July 1991 $5.61 $26.75
June 1991 $4.54 $21.75
May 1991 $5.26 $25.25
April 1991 $5.13 $24.62
March 1991 $5.13 $24.75
February 1991 $5.16 $24.88
January 1991 $5 $24.12
December 1990 $4.64 $22.50
November 1990 $4.61 $22.38
October 1990 $4.28 $20.75
September 1990 $3.76 $18.38
August 1990 $3.86 $18.88
July 1990 $3.86 $18.88
June 1990 $3.94 $19.38
May 1990 $3.88 $19.12
April 1990 $3.33 $16.38
March 1990 $3.15 $15.62
February 1990 $2.92 $14.50
January 1990 $2.77 $13.75
December 1989 $3.12 $15.62
November 1989 $2.94 $14.75
October 1989 $2.80 $14
September 1989 $3.32 $16.75
August 1989 $3.74 $18.88
July 1989 $4.18 $21.12
June 1989 $3.91 $19.88
May 1989 $4.01 $20.38
April 1989 $3.76 $19.12
March 1989 $3.57 $18.25
February 1989 $3.37 $17.25
January 1989 $3.71 $19
December 1988 $3.40 $17.50
November 1988 $3.44 $17.75
October 1988 $3.54 $18.25
September 1988 $3.71 $19.25
August 1988 $3.33 $17.25
July 1988 $3.86 $20
June 1988 $3.98 $20.75
May 1988 $4.31 $22.50
April 1988 $4.29 $22.38
March 1988 $4.46 $23.38
February 1988 $4.84 $25.38
January 1988 $4.60 $24.12
December 1987 $4.16 $21.88
November 1987 $3.56 $18.75
October 1987 $4.30 $22.62
September 1987 $5.51 $29.12
August 1987 $5.68 $30
July 1987 $5.25 $27.75
June 1987 $4.67 $24.75
May 1987 $5.16 $27.38
April 1987 $5.16 $27.38
March 1987 $5.29 $28.12
February 1987 $5.55 $29.50
January 1987 $5.42 $43.25
December 1986 $4.64 $37.12
November 1986 $4.34 $34.75
October 1986 $4.44 $35.50
September 1986 $4.01 $32.25
August 1986 $4.08 $32.88
July 1986 $4.02 $32.38
June 1986 $4.45 $36
May 1986 $3.97 $32.12
April 1986 $3.92 $31.75
March 1986 $3.76 $30.62
February 1986 $3.98 $32.38
January 1986 $3.44 $28
December 1985 $3.82 $31.25
November 1985 $3.70 $30.25
October 1985 $3.31 $40.62
September 1985 $2.94 $36
August 1985 $3.11 $38.12
July 1985 $3.18 $39
June 1985 $3.13 $38.38
May 1985 $2.84 $34.88
April 1985 $2.65 $32.50
March 1985 $2.85 $35
February 1985 $2.79 $34.25
January 1985 $2.76 $33.88
December 1984 $2.36 $29
November 1984 $2.53 $31
October 1984 $2.47 $30.25
September 1984 $2.43 $44.75
August 1984 $2.42 $44.50
July 1984 $2.30 $42.37
June 1984 $2.15 $39.50
May 1984 $2.04 $37.50
April 1984 $1.94 $35.62
March 1984 $2.02 $37.25
February 1984 $1.81 $33.25
January 1984 $1.70 $31.38
December 1983 $1.90 $35
November 1983 $1.99 $36.63
October 1983 $1.83 $33.62
September 1983 $1.96 $36
August 1983 $2.25 $41.37
July 1983 $2.45 $45.12
June 1983 $2.64 $48.62
May 1983 $2.42 $44.62
April 1983 $2.38 $43.75
March 1983 $2.10 $38.63
February 1983 $1.99 $36.63
January 1983 $1.99 $36.63
December 1982 $1.69 $46.75
November 1982 $1.44 $39.88
October 1982 $1.40 $38.63
September 1982 $1.16 $32
August 1982 $1.02 $28.12
July 1982 $0.90 $24.75
June 1982 $0.93 $25.63
May 1982 $0.76 $21.13
April 1982 $0.82 $22.50
March 1982 $0.67 $18.50
February 1982 $0.72 $19.75
January 1982 $0.75 $20.75
December 1981 $0.90 $24.75
November 1981 $0.88 $24.25
October 1981 $0.85 $23.50
September 1981 $0.70 $19.37
August 1981 $0.68 $18.62
July 1981 $0.79 $21.75
June 1981 $0.82 $22.75
May 1981 $0.86 $31.62
April 1981 $0.72 $26.50
March 1981 $0.58 $21.25
February 1981 $0.52 $19
January 1981 $0.43 $15.75
December 1980 $0.44 $16
November 1980 $0.51 $18.75
October 1980 $0.46 $17
September 1980 $0.43 $15.75
August 1980 $0.39 $14.25
July 1980 $0.33 $12.13
June 1980 $0.29 $10.62
May 1980 $0.23 $8.63
April 1980 $0.21 $7.63
March 1980 $0.21 $7.88

SCI

List: Contenders

Price: $73.28

52 week price:
52.89
75.97

Dividend Yield: 0.02%

5-year range yield:
0.02%
1.99%

Forward Dividend Yield: 1.64%

Payout Ratio: 34.38%

Payout Ratio Range:
20.44%
62.10%

Dividend Per Share: 1.20 USD

Earnings Per Share: 3.49 USD

P/E Ratio: 20.41

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Personal Services

Volume: 964700

Ebitda: 245.1 million

Market Capitalization: 10.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 20

DGR3: 8.43%

DGR5: 7.22%

DGR10: 9.64%

Links: