Service International Stock Price History
NYSE: SCIConsumer DiscretionaryOther Consumer ServicesUSD
76.91+0.14 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 76.91 -0.01%
SCI price history at a glance
The price history for Service International (SCI) on this page begins on March 17, 1980, when the stock closed at $0.3951; it most recently closed at $76.77 on October 5, 2026. The highest price in this record is $90.99, reached on July 27, 2026; the latest close is 15.6% below that peak. Across the 45 complete calendar years in the table, SCI finished higher in 35 and lower in 10. Its best year was 2001 (+206.9%) and its worst was 1999 (-81.8%).
Over roughly 47 years the share price changed +19330.5%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, SCI has lost 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $90.99
- Date of high
- Jul 27, 2026
- Low since 1980
- $0.3519
- Date of low
- Apr 7, 1980
- 52-week high
- $90.99
- 52-week low
- $68.41
- Last close
- $76.77
SCI returns
1 week
+0.35%
1 month
-5.21%
3 months
+0.18%
6 months
-7.95%
Year to date
-1.54%
1 year
-6.50%
3 years
+42.59%
5 years
+23.44%
SCI price return, excluding dividends.
SCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.77 | -0.56% |
| 2025 | 77.20 | -0.67% |
| 2024 | 77.72 | +13.54% |
| 2023 | 68.45 | -1.00% |
| 2022 | 69.14 | -2.61% |
| 2021 | 70.99 | +44.58% |
| 2020 | 49.10 | +6.12% |
| 2019 | 46.27 | +14.96% |
| 2018 | 40.25 | +7.85% |
| 2017 | 37.32 | +31.41% |
| 2016 | 28.40 | +9.15% |
| 2015 | 26.02 | +15.54% |
| 2014 | 22.52 | +22.79% |
| 2013 | 18.34 | +27.63% |
| 2012 | 14.37 | +34.93% |
| 2011 | 10.65 | +29.09% |
| 2010 | 8.25 | +0.73% |
| 2009 | 8.19 | +61.86% |
| 2008 | 5.06 | -61.98% |
| 2007 | 13.31 | +29.85% |
| 2006 | 10.25 | +25.31% |
| 2005 | 8.18 | +9.80% |
| 2004 | 7.45 | +35.95% |
| 2003 | 5.48 | +52.22% |
| 2002 | 3.60 | -32.96% |
| 2001 | 5.37 | +206.86% |
| 2000 | 1.75 | -74.77% |
| 1999 | 6.94 | -81.77% |
| 1998 | 38.06 | +4.46% |
| 1997 | 36.44 | +31.31% |
| 1996 | 27.75 | +26.14% |
| 1995 | 22.00 | +58.56% |
| 1994 | 13.88 | +5.71% |
| 1993 | 13.13 | +43.84% |
| 1992 | 9.13 | +5.29% |
| 1991 | 8.67 | +23.81% |
| 1990 | 7.00 | +34.40% |
| 1989 | 5.21 | -10.71% |
| 1988 | 5.83 | -20.00% |
| 1987 | 7.29 | -11.32% |
| 1986 | 8.22 | +17.93% |
| 1985 | 6.97 | +71.13% |
| 1984 | 4.07 | +17.86% |
| 1983 | 3.46 | +12.30% |
| 1982 | 3.08 | +88.89% |
| 1981 | 1.63 | +106.25% |
| 1980* | 0.7901 | +99.97% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.97 | 77.39 | 76.14 | 76.77 | -0.12% | |
| 77.21 | 78.23 | 76.52 | 76.86 | -0.57% | |
| 75.95 | 77.80 | 75.95 | 77.30 | +1.79% | |
| 76.73 | 77.22 | 75.92 | 75.94 | -1.56% | |
| 76.62 | 77.55 | 76.46 | 77.14 | +0.84% | |
| 76.57 | 77.69 | 76.30 | 76.50 | +0.46% | |
| 77.06 | 77.36 | 76.15 | 76.15 | -0.89% | |
| 76.61 | 77.97 | 76.51 | 76.83 | -0.31% | |
| 77.70 | 78.73 | 77.00 | 77.07 | -0.99% | |
| 77.42 | 78.62 | 77.11 | 77.84 | +0.12% | |
| 77.69 | 78.50 | 77.38 | 77.75 | -0.13% | |
| 78.02 | 78.56 | 77.65 | 77.85 | -0.33% | |
| 78.49 | 78.93 | 77.58 | 78.11 | +0.71% | |
| 77.64 | 78.28 | 77.19 | 77.56 | -0.26% | |
| 78.64 | 79.27 | 77.55 | 77.76 | -1.62% | |
| 80.79 | 81.46 | 78.99 | 79.04 | -2.04% | |
| 81.07 | 81.83 | 80.01 | 80.69 | -0.63% | |
| 80.66 | 81.72 | 80.21 | 81.20 | -0.10% | |
| 83.05 | 83.35 | 81.07 | 81.28 | -1.13% | |
| 80.54 | 82.46 | 80.39 | 82.21 | +3.11% | |
| 80.35 | 81.28 | 79.48 | 79.73 | +0.05% | |
| 80.62 | 80.71 | 78.93 | 79.69 | -1.61% | |
| 81.22 | 82.19 | 80.93 | 80.99 | -1.48% | |
| 81.78 | 82.83 | 81.67 | 82.21 | -0.69% | |
| 81.49 | 82.97 | 80.75 | 82.78 | +2.08% | |
| 81.72 | 81.75 | 80.76 | 81.09 | -0.42% | |
| 82.12 | 83.03 | 81.35 | 81.43 | -0.26% | |
| 83.48 | 83.49 | 81.57 | 81.64 | -2.06% | |
| 83.54 | 84.01 | 83.16 | 83.36 | -0.13% | |
| 84.48 | 84.74 | 83.45 | 83.47 | -2.24% | |
| 84.38 | 86.17 | 84.38 | 85.38 | +1.10% | |
| 83.38 | 84.50 | 83.35 | 84.45 | +0.26% | |
| 83.42 | 84.77 | 83.39 | 84.23 | +1.13% | |
| 83.75 | 83.90 | 83.06 | 83.29 | -0.10% | |
| 82.78 | 84.04 | 82.40 | 83.37 | +0.19% | |
| 82.94 | 83.91 | 82.33 | 83.21 | +1.03% | |
| 83.45 | 84.33 | 82.34 | 82.36 | -0.21% | |
| 83.58 | 84.28 | 82.52 | 82.53 | -2.02% | |
| 83.12 | 84.34 | 83.12 | 84.23 | +1.34% | |
| 84.11 | 85.01 | 82.86 | 83.12 | -1.52% | |
| 83.58 | 84.54 | 82.38 | 84.40 | +1.26% | |
| 82.85 | 84.28 | 82.80 | 83.35 | -0.06% | |
| 83.74 | 84.43 | 82.89 | 83.40 | -1.89% | |
| 84.50 | 86.09 | 83.95 | 85.01 | +0.06% | |
| 85.99 | 86.23 | 83.63 | 84.96 | -0.45% | |
| 85.71 | 85.72 | 83.67 | 85.34 | -0.30% | |
| 84.72 | 85.87 | 83.97 | 85.60 | -0.38% | |
| 86.20 | 87.68 | 85.50 | 85.93 | -0.30% | |
| 85.47 | 86.73 | 84.71 | 86.19 | +1.06% | |
| 89.95 | 90.99 | 85.05 | 85.29 | -0.46% | |
| 85.13 | 85.77 | 83.75 | 85.68 | +0.82% | |
| 83.94 | 85.96 | 83.15 | 84.98 | +2.72% | |
| 82.50 | 83.96 | 82.48 | 82.73 | +0.49% | |
| 79.61 | 82.74 | 78.97 | 82.33 | +3.77% | |
| 77.30 | 79.80 | 76.82 | 79.34 | +2.57% | |
| 77.89 | 78.35 | 77.11 | 77.35 | +0.19% | |
| 77.51 | 78.06 | 77.02 | 77.20 | -1.03% | |
| 78.42 | 78.86 | 77.47 | 78.00 | -0.91% | |
| 80.62 | 81.01 | 78.58 | 78.72 | -1.19% | |
| 78.44 | 80.15 | 78.44 | 79.67 | +2.17% | |
| 78.16 | 79.59 | 77.63 | 77.98 | -1.08% | |
| 78.38 | 79.28 | 78.36 | 78.83 | -1.02% | |
| 78.29 | 79.86 | 78.14 | 79.64 | +2.80% | |
| 76.63 | 77.66 | 76.40 | 77.47 | +1.10% | |
| 75.87 | 76.88 | 75.87 | 76.63 | -0.17% | |
| 78.59 | 78.59 | 76.60 | 76.76 | -2.05% | |
| 78.51 | 79.41 | 77.58 | 78.37 | +0.76% | |
| 78.20 | 78.20 | 76.87 | 77.78 | -0.99% | |
| 77.05 | 78.62 | 76.76 | 78.56 | +2.36% | |
| 76.35 | 78.07 | 76.35 | 76.75 | +1.04% | |
| 76.27 | 76.68 | 75.21 | 75.96 | -0.76% | |
| 75.69 | 76.59 | 75.06 | 76.54 | +1.00% | |
| 73.22 | 76.13 | 72.82 | 75.78 | +4.27% | |
| 73.57 | 74.24 | 72.30 | 72.68 | -1.84% | |
| 73.83 | 74.54 | 73.43 | 74.04 | +0.19% | |
| 73.91 | 74.21 | 72.80 | 73.90 | +1.01% | |
| 72.01 | 73.82 | 71.66 | 73.16 | +0.74% | |
| 72.14 | 72.96 | 71.91 | 72.62 | +0.07% | |
| 73.85 | 74.42 | 72.44 | 72.57 | -2.70% | |
| 74.86 | 75.06 | 73.94 | 74.58 | +0.84% | |
| 76.03 | 76.43 | 73.91 | 73.96 | -3.85% | |
| 74.40 | 78.04 | 73.69 | 76.92 | +4.34% | |
| 73.93 | 74.03 | 71.91 | 73.72 | -0.16% | |
| 72.66 | 74.50 | 72.02 | 73.84 | +2.71% | |
| 71.07 | 71.90 | 70.59 | 71.89 | +0.84% | |
| 69.57 | 71.35 | 69.23 | 71.29 | +2.31% | |
| 70.33 | 71.40 | 69.55 | 69.68 | -0.19% | |
| 69.78 | 70.98 | 69.29 | 69.81 | +1.51% | |
| 70.92 | 71.11 | 68.41 | 68.77 | -3.15% | |
| 72.91 | 73.22 | 70.90 | 71.01 | -2.90% | |
| 75.01 | 75.36 | 73.04 | 73.13 | -2.74% | |
| 76.02 | 76.50 | 75.12 | 75.19 | -1.44% | |
| 76.91 | 77.62 | 76.14 | 76.29 | -0.92% | |
| 76.64 | 77.37 | 76.46 | 77.00 | +0.44% | |
| 76.60 | 76.94 | 76.00 | 76.66 | -0.94% | |
| 76.91 | 77.47 | 76.01 | 77.39 | +0.86% | |
| 76.95 | 77.36 | 75.52 | 76.73 | -1.04% | |
| 77.44 | 77.87 | 76.32 | 77.54 | -0.41% | |
| 78.84 | 79.70 | 77.71 | 77.86 | -1.19% | |
| 78.03 | 79.29 | 78.03 | 78.80 | +1.36% | |
| 78.93 | 78.98 | 77.07 | 77.74 | -0.69% | |
| 77.53 | 78.32 | 77.18 | 78.28 | +1.07% | |
| 77.35 | 77.99 | 76.71 | 77.45 | -0.30% | |
| 77.78 | 78.39 | 76.43 | 77.68 | +0.39% | |
| 78.00 | 78.31 | 76.96 | 77.38 | -0.44% | |
| 78.73 | 79.20 | 77.55 | 77.72 | -0.97% | |
| 77.93 | 79.20 | 76.77 | 78.48 | +0.05% | |
| 80.04 | 80.69 | 77.89 | 78.44 | -1.32% | |
| 78.11 | 80.41 | 77.15 | 79.49 | +1.06% | |
| 78.92 | 80.72 | 78.50 | 78.66 | -1.40% | |
| 80.81 | 82.50 | 78.46 | 79.78 | -1.54% | |
| 86.66 | 86.92 | 80.93 | 81.03 | -6.20% | |
| 86.55 | 86.67 | 84.75 | 86.39 | +0.05% | |
| 87.01 | 87.53 | 85.93 | 86.35 | +0.06% | |
| 88.02 | 88.67 | 86.28 | 86.30 | -1.63% | |
| 86.74 | 88.40 | 86.05 | 87.73 | +1.57% | |
| 84.95 | 86.42 | 84.74 | 86.37 | +2.06% | |
| 83.89 | 85.08 | 82.84 | 84.63 | +1.10% | |
| 83.48 | 83.92 | 82.40 | 83.71 | +0.36% | |
| 82.96 | 83.88 | 82.71 | 83.41 | +0.52% | |
| 82.90 | 83.21 | 82.26 | 82.98 | -0.06% | |
| 80.86 | 83.16 | 80.52 | 83.03 | +3.04% | |
| 81.80 | 82.04 | 80.25 | 80.58 | -1.85% | |
| 81.76 | 82.26 | 81.29 | 82.10 | -0.23% | |
| 81.50 | 82.30 | 80.77 | 82.29 | +0.91% | |
| 83.13 | 83.45 | 81.36 | 81.55 | -2.22% | |
| 83.08 | 84.14 | 83.06 | 83.40 | -0.07% | |
| 82.80 | 83.79 | 82.35 | 83.46 | +0.60% | |
| 82.56 | 83.21 | 81.74 | 82.96 | +0.44% | |
| 84.36 | 84.36 | 82.36 | 82.60 | -2.56% | |
| 83.35 | 84.93 | 82.95 | 84.77 | +2.31% | |
| 82.57 | 83.68 | 82.11 | 82.86 | +0.42% | |
| 82.22 | 83.42 | 81.49 | 82.51 | +1.19% | |
| 81.98 | 82.50 | 80.79 | 81.54 | -0.04% | |
| 81.57 | 82.17 | 80.96 | 81.57 | -0.33% | |
| 78.65 | 83.12 | 78.65 | 81.84 | +3.87% | |
| 77.86 | 78.93 | 77.21 | 78.79 | +1.69% | |
| 76.31 | 77.80 | 75.50 | 77.48 | +1.27% | |
| 76.60 | 77.66 | 76.21 | 76.51 | +1.43% | |
| 75.55 | 76.24 | 74.99 | 75.43 | -0.55% | |
| 76.77 | 77.71 | 75.72 | 75.85 | -1.43% | |
| 78.90 | 79.21 | 76.92 | 76.95 | -3.05% | |
| 79.81 | 80.15 | 79.10 | 79.37 | -0.13% | |
| 80.02 | 80.23 | 78.94 | 79.47 | -0.05% | |
| 78.59 | 79.69 | 77.40 | 79.51 | +1.18% | |
| 79.18 | 79.96 | 78.48 | 78.58 | -1.08% | |
| 78.89 | 79.61 | 77.99 | 79.44 | +0.09% | |
| 80.43 | 80.77 | 79.11 | 79.37 | -1.61% | |
| 80.91 | 81.70 | 77.80 | 80.67 | -1.08% | |
| 81.91 | 82.00 | 80.17 | 81.55 | -0.21% | |
| 81.47 | 82.21 | 80.62 | 81.72 | -0.35% | |
| 84.96 | 84.96 | 81.80 | 82.01 | -3.99% | |
| 85.27 | 86.06 | 83.91 | 85.42 | -0.27% | |
| 83.94 | 86.12 | 83.37 | 85.65 | +1.75% | |
| 83.12 | 84.45 | 82.81 | 84.18 | +0.87% | |
| 81.60 | 83.63 | 80.74 | 83.45 | +3.34% | |
| 80.38 | 80.79 | 79.10 | 80.75 | +0.16% | |
| 79.64 | 80.78 | 79.64 | 80.62 | +1.47% | |
| 79.00 | 80.01 | 78.44 | 79.45 | +0.32% | |
| 80.98 | 80.98 | 79.00 | 79.20 | -1.86% | |
| 80.16 | 80.72 | 79.15 | 80.70 | +0.70% | |
| 80.19 | 80.98 | 79.18 | 80.14 | -0.41% | |
| 79.39 | 80.94 | 79.23 | 80.47 | +1.02% | |
| 77.11 | 81.06 | 76.02 | 79.66 | +1.18% | |
| 82.06 | 82.06 | 75.86 | 78.73 | -6.73% | |
| 84.26 | 84.60 | 82.85 | 84.41 | +1.22% | |
| 83.88 | 84.79 | 83.35 | 83.39 | -0.90% | |
| 85.25 | 86.02 | 83.84 | 84.15 | -1.13% | |
| 85.64 | 86.67 | 85.09 | 85.11 | -0.32% | |
| 83.95 | 85.45 | 83.90 | 85.38 | +2.01% | |
| 81.24 | 84.06 | 81.24 | 83.70 | +3.40% | |
| 79.96 | 81.79 | 79.96 | 80.95 | +0.46% | |
| 80.64 | 81.27 | 79.55 | 80.58 | +0.19% | |
| 79.58 | 80.48 | 78.49 | 80.43 | +0.79% | |
| 79.79 | 80.38 | 79.25 | 79.80 | -0.03% | |
| 80.44 | 81.07 | 79.69 | 79.82 | -0.57% | |
| 80.40 | 81.06 | 80.13 | 80.28 | -0.46% | |
| 81.17 | 81.71 | 79.91 | 80.65 | -0.65% | |
| 80.64 | 81.22 | 80.36 | 81.18 | +0.22% | |
| 81.71 | 82.50 | 80.87 | 81.00 | -0.87% | |
| 82.62 | 82.86 | 80.76 | 81.71 | -0.78% | |
| 83.09 | 83.37 | 81.66 | 82.35 | -0.75% | |
| 81.77 | 82.99 | 81.55 | 82.97 | +1.06% | |
| 80.88 | 82.50 | 80.87 | 82.10 | +1.92% | |
| 79.80 | 80.79 | 79.74 | 80.55 | +0.86% | |
| 80.06 | 80.64 | 79.36 | 79.86 | -1.32% | |
| 80.91 | 80.96 | 80.22 | 80.93 | +0.15% | |
| 79.33 | 81.07 | 79.33 | 80.81 | +1.65% | |
| 78.86 | 79.95 | 78.86 | 79.50 | +0.39% | |
| 79.79 | 79.88 | 78.38 | 79.19 | -0.38% | |
| 78.11 | 79.72 | 78.11 | 79.49 | +1.47% | |
| 76.54 | 79.16 | 76.51 | 78.34 | +1.48% | |
| 77.61 | 78.58 | 77.00 | 77.20 | -0.99% | |
| 78.20 | 78.77 | 77.84 | 77.97 | -0.38% | |
| 77.83 | 78.30 | 77.47 | 78.27 | +0.36% | |
| 78.01 | 78.20 | 77.33 | 77.99 | +0.04% | |
| 78.48 | 78.65 | 77.58 | 77.96 | -0.45% | |
| 78.54 | 78.62 | 78.02 | 78.31 | -0.05% | |
| 78.82 | 79.28 | 78.23 | 78.35 | -0.48% | |
| 77.80 | 79.37 | 77.77 | 78.73 | +0.69% | |
| 78.08 | 78.43 | 77.88 | 78.19 | +0.06% | |
| 78.53 | 79.19 | 78.00 | 78.14 | -0.46% | |
| 78.19 | 80.19 | 78.19 | 78.50 | +0.14% | |
| 78.43 | 78.90 | 77.46 | 78.39 | +0.26% | |
| 78.68 | 79.16 | 77.19 | 78.19 | -0.81% | |
| 79.83 | 80.15 | 78.60 | 78.83 | -0.58% | |
| 77.54 | 79.56 | 77.19 | 79.29 | +2.84% | |
| 77.02 | 77.54 | 76.67 | 77.10 | +0.14% | |
| 77.10 | 78.01 | 76.93 | 76.99 | -0.18% | |
| 76.29 | 78.81 | 75.91 | 77.13 | +1.62% | |
| 75.63 | 76.23 | 75.34 | 75.90 | -0.16% | |
| 76.24 | 76.79 | 75.91 | 76.02 | -0.81% | |
| 77.92 | 78.34 | 76.45 | 76.64 | -1.62% | |
| 78.91 | 79.36 | 77.72 | 77.90 | -0.99% | |
| 79.14 | 79.81 | 78.50 | 78.68 | -0.94% | |
| 78.91 | 79.76 | 78.69 | 79.43 | +0.51% | |
| 78.22 | 79.58 | 78.22 | 79.03 | +0.87% | |
| 78.15 | 78.55 | 77.58 | 78.35 | +0.60% | |
| 79.38 | 79.57 | 76.64 | 77.88 | -2.49% | |
| 79.01 | 80.79 | 78.35 | 79.87 | +1.76% | |
| 78.90 | 79.44 | 78.40 | 78.49 | -0.68% | |
| 79.28 | 79.93 | 78.69 | 79.03 | -0.77% | |
| 78.94 | 79.70 | 78.54 | 79.64 | +0.80% | |
| 79.29 | 79.65 | 78.75 | 79.01 | -0.83% | |
| 80.14 | 80.64 | 79.10 | 79.67 | -0.23% | |
| 80.44 | 80.94 | 79.58 | 79.85 | -0.47% | |
| 80.45 | 81.25 | 80.18 | 80.23 | -0.63% | |
| 80.44 | 81.08 | 80.04 | 80.74 | +0.76% | |
| 80.08 | 80.32 | 79.16 | 80.13 | -0.57% | |
| 80.70 | 80.83 | 80.04 | 80.59 | +0.42% | |
| 81.49 | 82.01 | 79.96 | 80.25 | -1.62% | |
| 81.51 | 82.52 | 80.79 | 81.57 | -0.06% | |
| 81.64 | 82.31 | 81.28 | 81.62 | +0.23% | |
| 82.88 | 83.53 | 79.79 | 81.43 | -2.49% | |
| 83.75 | 84.34 | 82.21 | 83.51 | -0.31% | |
| 77.81 | 84.69 | 77.81 | 83.77 | +4.59% | |
| 80.34 | 80.59 | 79.70 | 80.09 | -0.93% | |
| 81.81 | 82.05 | 80.84 | 80.84 | -1.59% | |
| 81.47 | 82.22 | 81.27 | 82.15 | +0.59% | |
| 81.51 | 81.80 | 80.96 | 81.67 | +0.46% | |
| 82.20 | 82.46 | 80.93 | 81.30 | -1.11% | |
| 82.96 | 83.29 | 82.04 | 82.21 | -0.71% | |
| 81.86 | 83.54 | 81.55 | 82.80 | +1.33% | |
| 82.39 | 82.47 | 81.07 | 81.71 | -0.70% | |
| 81.73 | 82.49 | 81.42 | 82.29 | +1.14% | |
| 82.55 | 82.55 | 80.96 | 81.36 | -1.06% | |
| 81.94 | 82.46 | 81.72 | 82.23 | +0.28% | |
| 81.10 | 82.23 | 80.79 | 82.00 | +0.80% | |
| 80.96 | 83.04 | 80.76 | 81.35 | +0.64% | |
| 80.62 | 81.17 | 79.89 | 80.83 | +0.30% | |
| 82.00 | 82.41 | 80.50 | 80.59 | -1.85% | |
| 83.57 | 83.90 | 82.00 | 82.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCI chart for longer ranges.