Service Corp International (SCI) stock
SCINYSEServices-Personal ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3014% above fair value
$76.37+1.20 (+1.60%)
Close on Oct 30, 2026Market cap $10.43BP/E 19.0Yield 1.70%
Price history
Service Corp International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.37
+1.60% on the day
52-week range
$68.41 – $90.99
-16.1% from the high
Change over 52 weeks
-8.8%
From $83.77 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $74.11 | $77.77 | $73.92 | $76.37 | +1.60% | 1,996,989 |
| Oct 29, 2026 | $72.76 | $75.19 | $68.89 | $75.17 | -8.70% | 4,767,855 |
| Oct 28, 2026 | $82.70 | $83.01 | $81.59 | $82.33 | -0.22% | 1,377,055 |
| Oct 27, 2026 | $81.76 | $82.84 | $81.28 | $82.51 | +0.18% | 907,169 |
| Oct 26, 2026 | $83.31 | $83.40 | $82.11 | $82.36 | -1.14% | 1,063,889 |
| Oct 23, 2026 | $83.49 | $84.36 | $82.89 | $83.31 | -0.45% | 997,929 |
| Oct 22, 2026 | $81.97 | $83.97 | $81.48 | $83.69 | +3.12% | 1,046,781 |
| Oct 21, 2026 | $82.26 | $82.26 | $81.02 | $81.16 | -1.27% | 722,886 |
| Oct 20, 2026 | $81.33 | $82.58 | $81.33 | $82.20 | +1.76% | 719,544 |
| Oct 19, 2026 | $80.60 | $81.54 | $80.60 | $80.78 | -0.73% | 783,607 |
| Oct 16, 2026 | $81.69 | $81.85 | $81.03 | $81.37 | +0.67% | 531,434 |
| Oct 15, 2026 | $80.50 | $81.69 | $80.08 | $80.83 | +1.75% | 1,253,905 |
| Oct 14, 2026 | $77.86 | $79.45 | $77.72 | $79.44 | +2.07% | 1,076,122 |
| Oct 13, 2026 | $78.09 | $78.09 | $76.66 | $77.83 | +0.12% | 804,634 |
| Oct 12, 2026 | $77.17 | $77.90 | $76.93 | $77.74 | +1.08% | 692,213 |
| Oct 9, 2026 | $76.37 | $77.69 | $76.37 | $76.91 | +0.18% | 709,549 |
| Oct 8, 2026 | $76.97 | $77.39 | $76.11 | $76.77 | -0.12% | 859,226 |
| Oct 7, 2026 | $77.21 | $78.23 | $76.51 | $76.86 | -0.57% | 1,152,483 |
| Oct 6, 2026 | $75.95 | $77.80 | $75.95 | $77.30 | +1.79% | 923,959 |
| Oct 5, 2026 | $76.73 | $77.22 | $75.92 | $75.94 | -1.56% | 1,569,368 |
| Oct 2, 2026 | $76.62 | $77.55 | $76.46 | $77.14 | +0.84% | 1,056,790 |
| Oct 1, 2026 | $76.57 | $77.69 | $76.30 | $76.50 | +0.46% | 1,054,934 |
| Sep 30, 2026 | $77.06 | $77.36 | $76.15 | $76.15 | -0.89% | 923,757 |
| Sep 29, 2026 | $76.61 | $77.97 | $76.51 | $76.83 | -0.31% | 1,398,106 |
| Sep 28, 2026 | $77.70 | $78.73 | $77.00 | $77.07 | -0.99% | 957,505 |
| Sep 25, 2026 | $77.42 | $78.62 | $77.11 | $77.84 | +0.12% | 1,010,129 |
| Sep 24, 2026 | $77.69 | $78.50 | $77.38 | $77.75 | -0.13% | 1,190,027 |
| Sep 23, 2026 | $78.02 | $78.56 | $77.65 | $77.85 | -0.33% | 610,375 |
| Sep 22, 2026 | $78.49 | $78.93 | $77.58 | $78.11 | +0.71% | 889,926 |
| Sep 21, 2026 | $77.64 | $78.28 | $77.19 | $77.56 | -0.26% | 810,515 |
| Sep 18, 2026 | $78.64 | $79.27 | $77.55 | $77.76 | -1.62% | 2,324,465 |
| Sep 17, 2026 | $80.79 | $81.46 | $78.99 | $79.04 | -2.04% | 909,694 |
| Sep 16, 2026 | $81.07 | $81.83 | $80.01 | $80.69 | -0.63% | 911,698 |
| Sep 15, 2026 | $80.66 | $81.72 | $80.21 | $81.20 | -0.10% | 924,916 |
| Sep 14, 2026 | $83.05 | $83.35 | $81.07 | $81.28 | -1.13% | 984,289 |
| Sep 11, 2026 | $80.54 | $82.46 | $80.39 | $82.21 | +3.11% | 1,191,722 |
| Sep 10, 2026 | $80.35 | $81.28 | $79.48 | $79.73 | +0.05% | 815,109 |
| Sep 9, 2026 | $80.62 | $80.71 | $78.93 | $79.69 | -1.61% | 619,223 |
| Sep 8, 2026 | $81.22 | $82.19 | $80.93 | $80.99 | -1.48% | 850,362 |
| Sep 4, 2026 | $81.78 | $82.83 | $81.67 | $82.21 | -0.69% | 894,080 |
| Sep 3, 2026 | $81.49 | $82.97 | $80.75 | $82.78 | +2.08% | 654,477 |
| Sep 2, 2026 | $81.72 | $81.75 | $80.76 | $81.09 | -0.42% | 528,454 |
| Sep 1, 2026 | $82.12 | $83.03 | $81.35 | $81.43 | -0.26% | 700,451 |
| Aug 31, 2026 | $83.48 | $83.49 | $81.57 | $81.64 | -2.06% | 657,064 |
| Aug 28, 2026 | $83.54 | $84.01 | $83.16 | $83.36 | -0.13% | 634,717 |
| Aug 27, 2026 | $84.48 | $84.74 | $83.45 | $83.47 | -2.24% | 736,908 |
| Aug 26, 2026 | $84.38 | $86.17 | $84.38 | $85.38 | +1.10% | 659,005 |
| Aug 25, 2026 | $83.38 | $84.50 | $83.35 | $84.45 | +0.26% | 625,003 |
| Aug 24, 2026 | $83.42 | $84.77 | $83.39 | $84.23 | +1.13% | 641,998 |
| Aug 21, 2026 | $83.75 | $83.90 | $83.06 | $83.29 | -0.10% | 579,697 |
| Aug 20, 2026 | $82.78 | $84.04 | $82.40 | $83.37 | +0.19% | 632,868 |
| Aug 19, 2026 | $82.94 | $83.91 | $82.33 | $83.21 | +1.03% | 635,827 |
| Aug 18, 2026 | $83.45 | $84.33 | $82.34 | $82.36 | -0.21% | 704,850 |
| Aug 17, 2026 | $83.58 | $84.28 | $82.52 | $82.53 | -2.02% | 730,623 |
| Aug 14, 2026 | $83.12 | $84.34 | $83.12 | $84.23 | +1.34% | 644,835 |
| Aug 13, 2026 | $84.11 | $85.01 | $82.86 | $83.12 | -1.52% | 797,740 |
| Aug 12, 2026 | $83.58 | $84.54 | $82.38 | $84.40 | +1.26% | 718,924 |
| Aug 11, 2026 | $82.85 | $84.28 | $82.80 | $83.35 | -0.06% | 775,543 |
| Aug 10, 2026 | $83.74 | $84.43 | $82.89 | $83.40 | -1.89% | 758,809 |
| Aug 7, 2026 | $84.50 | $86.09 | $83.95 | $85.01 | +0.06% | 986,639 |
| Aug 6, 2026 | $85.99 | $86.23 | $83.63 | $84.96 | -0.45% | 975,564 |
| Aug 5, 2026 | $85.71 | $85.72 | $83.67 | $85.34 | -0.30% | 1,161,489 |
| Aug 4, 2026 | $84.72 | $85.87 | $83.97 | $85.60 | -0.38% | 1,455,311 |
| Aug 3, 2026 | $86.20 | $87.68 | $85.50 | $85.93 | -0.30% | 1,197,232 |
| Jul 31, 2026 | $85.47 | $86.73 | $84.71 | $86.19 | +1.06% | 1,714,609 |
| Jul 30, 2026 | $89.95 | $90.99 | $85.05 | $85.29 | -0.46% | 1,691,651 |
| Jul 29, 2026 | $85.13 | $85.77 | $83.75 | $85.68 | +0.82% | 1,949,171 |
| Jul 28, 2026 | $83.94 | $85.96 | $83.15 | $84.98 | +2.72% | 1,553,287 |
| Jul 27, 2026 | $82.50 | $83.96 | $82.48 | $82.73 | +0.49% | 1,188,384 |
| Jul 24, 2026 | $79.61 | $82.74 | $78.97 | $82.33 | +3.77% | 1,771,883 |
| Jul 23, 2026 | $77.30 | $79.80 | $76.82 | $79.34 | +2.57% | 1,286,982 |
| Jul 22, 2026 | $77.89 | $78.35 | $77.11 | $77.35 | +0.19% | 1,266,435 |
| Jul 21, 2026 | $77.51 | $78.06 | $77.02 | $77.20 | -1.03% | 1,188,255 |
| Jul 20, 2026 | $78.42 | $78.86 | $77.47 | $78.00 | -0.91% | 881,582 |
| Jul 17, 2026 | $80.62 | $81.01 | $78.58 | $78.72 | -1.19% | 1,012,093 |
| Jul 16, 2026 | $78.44 | $80.15 | $78.44 | $79.67 | +2.17% | 1,200,140 |
| Jul 15, 2026 | $78.16 | $79.59 | $77.63 | $77.98 | -1.08% | 1,077,241 |
| Jul 14, 2026 | $78.38 | $79.28 | $78.36 | $78.83 | -1.02% | 1,027,521 |
| Jul 13, 2026 | $78.29 | $79.86 | $78.14 | $79.64 | +2.80% | 1,092,777 |
| Jul 10, 2026 | $76.63 | $77.66 | $76.40 | $77.47 | +1.10% | 775,595 |
| Jul 9, 2026 | $75.87 | $76.88 | $75.87 | $76.63 | -0.17% | 814,216 |
| Jul 8, 2026 | $78.59 | $78.59 | $76.60 | $76.76 | -2.05% | 1,305,775 |
| Jul 7, 2026 | $78.51 | $79.41 | $77.58 | $78.37 | +0.76% | 1,295,732 |
| Jul 6, 2026 | $78.20 | $78.20 | $76.87 | $77.78 | -0.99% | 901,749 |
| Jul 2, 2026 | $77.05 | $78.62 | $76.76 | $78.56 | +2.36% | 1,309,725 |
| Jul 1, 2026 | $76.35 | $78.07 | $76.35 | $76.75 | +1.04% | 1,187,804 |
| Jun 30, 2026 | $76.27 | $76.68 | $75.21 | $75.96 | -0.76% | 1,037,900 |
| Jun 29, 2026 | $75.69 | $76.59 | $75.06 | $76.54 | +1.00% | 1,301,459 |
| Jun 26, 2026 | $73.22 | $76.13 | $72.82 | $75.78 | +4.27% | 3,481,962 |
| Jun 25, 2026 | $73.57 | $74.24 | $72.30 | $72.68 | -1.84% | 1,685,982 |
| Jun 24, 2026 | $73.83 | $74.54 | $73.43 | $74.04 | +0.19% | 1,315,879 |
| Jun 23, 2026 | $73.91 | $74.21 | $72.80 | $73.90 | +1.01% | 1,863,010 |
| Jun 22, 2026 | $72.01 | $73.82 | $71.66 | $73.16 | +0.74% | 1,467,406 |
| Jun 18, 2026 | $72.14 | $72.96 | $71.91 | $72.62 | +0.07% | 2,271,624 |
| Jun 17, 2026 | $73.85 | $74.42 | $72.44 | $72.57 | -2.70% | 1,858,433 |
| Jun 16, 2026 | $74.86 | $75.06 | $73.94 | $74.58 | +0.84% | 1,172,467 |
| Jun 15, 2026 | $76.03 | $76.43 | $73.91 | $73.96 | -3.85% | 1,711,858 |
| Jun 12, 2026 | $74.40 | $78.04 | $73.69 | $76.92 | +4.34% | 2,095,660 |
| Jun 11, 2026 | $73.93 | $74.03 | $71.91 | $73.72 | -0.16% | 2,239,685 |
| Jun 10, 2026 | $72.66 | $74.50 | $72.02 | $73.84 | +2.71% | 2,319,803 |
| Jun 9, 2026 | $71.07 | $71.90 | $70.59 | $71.89 | +0.84% | 1,369,652 |
| Jun 8, 2026 | $69.57 | $71.35 | $69.23 | $71.29 | +2.31% | 1,910,774 |
| Jun 5, 2026 | $70.33 | $71.40 | $69.55 | $69.68 | -0.19% | 4,035,205 |
| Jun 4, 2026 | $69.78 | $70.98 | $69.29 | $69.81 | +1.51% | 3,261,747 |
| Jun 3, 2026 | $70.92 | $71.11 | $68.41 | $68.77 | -3.15% | 2,748,054 |
| Jun 2, 2026 | $72.91 | $73.22 | $70.90 | $71.01 | -2.90% | 1,662,341 |
| Jun 1, 2026 | $75.01 | $75.36 | $73.04 | $73.13 | -2.74% | 1,325,198 |
| May 29, 2026 | $76.02 | $76.50 | $75.12 | $75.19 | -1.44% | 1,155,276 |
| May 28, 2026 | $76.91 | $77.62 | $76.14 | $76.29 | -0.92% | 1,278,525 |
| May 27, 2026 | $76.64 | $77.37 | $76.46 | $77.00 | +0.44% | 1,264,228 |
| May 26, 2026 | $76.60 | $76.94 | $76.00 | $76.66 | -0.94% | 1,450,188 |
| May 22, 2026 | $76.91 | $77.47 | $76.01 | $77.39 | +0.86% | 1,263,560 |
| May 21, 2026 | $76.95 | $77.36 | $75.52 | $76.73 | -1.04% | 995,740 |
| May 20, 2026 | $77.44 | $77.87 | $76.32 | $77.54 | -0.41% | 719,482 |
| May 19, 2026 | $78.84 | $79.70 | $77.71 | $77.86 | -1.19% | 1,139,003 |
| May 18, 2026 | $78.03 | $79.29 | $78.03 | $78.80 | +1.36% | 836,997 |
| May 15, 2026 | $78.93 | $78.98 | $77.07 | $77.74 | -0.69% | 1,025,886 |
| May 14, 2026 | $77.53 | $78.32 | $77.18 | $78.28 | +1.07% | 817,660 |
| May 13, 2026 | $77.35 | $77.99 | $76.71 | $77.45 | -0.30% | 1,324,578 |
| May 12, 2026 | $77.78 | $78.39 | $76.43 | $77.68 | +0.39% | 1,466,183 |
| May 11, 2026 | $78.00 | $78.31 | $76.96 | $77.38 | -0.44% | 862,764 |
| May 8, 2026 | $78.73 | $79.20 | $77.55 | $77.72 | -0.97% | 1,092,540 |
| May 7, 2026 | $77.93 | $79.20 | $76.77 | $78.48 | +0.05% | 1,498,826 |
| May 6, 2026 | $80.04 | $80.69 | $77.89 | $78.44 | -1.32% | 1,611,982 |
| May 5, 2026 | $78.11 | $80.41 | $77.15 | $79.49 | +1.06% | 2,173,174 |
| May 4, 2026 | $78.92 | $80.72 | $78.50 | $78.66 | -1.40% | 1,572,165 |
| May 1, 2026 | $80.81 | $82.50 | $78.46 | $79.78 | -1.54% | 1,768,048 |
| Apr 30, 2026 | $86.66 | $86.92 | $80.93 | $81.03 | -6.20% | 1,820,649 |
| Apr 29, 2026 | $86.55 | $86.67 | $84.75 | $86.39 | +0.05% | 1,517,393 |
| Apr 28, 2026 | $87.01 | $87.53 | $85.93 | $86.35 | +0.06% | 1,407,074 |
| Apr 27, 2026 | $88.02 | $88.67 | $86.28 | $86.30 | -1.63% | 1,472,587 |
| Apr 24, 2026 | $86.74 | $88.40 | $86.05 | $87.73 | +1.57% | 1,765,418 |
| Apr 23, 2026 | $84.95 | $86.42 | $84.74 | $86.37 | +2.06% | 1,818,483 |
| Apr 22, 2026 | $83.89 | $85.08 | $82.84 | $84.63 | +1.10% | 1,631,254 |
| Apr 21, 2026 | $83.48 | $83.92 | $82.40 | $83.71 | +0.36% | 983,767 |
| Apr 20, 2026 | $82.96 | $83.88 | $82.71 | $83.41 | +0.52% | 797,958 |
| Apr 17, 2026 | $82.90 | $83.21 | $82.26 | $82.98 | -0.06% | 1,145,346 |
| Apr 16, 2026 | $80.86 | $83.16 | $80.52 | $83.03 | +3.04% | 1,241,713 |
| Apr 15, 2026 | $81.80 | $82.04 | $80.25 | $80.58 | -1.85% | 1,286,218 |
| Apr 14, 2026 | $81.76 | $82.26 | $81.29 | $82.10 | -0.23% | 705,913 |
| Apr 13, 2026 | $81.50 | $82.30 | $80.77 | $82.29 | +0.91% | 638,897 |
| Apr 10, 2026 | $83.13 | $83.45 | $81.36 | $81.55 | -2.22% | 675,533 |
| Apr 9, 2026 | $83.08 | $84.14 | $83.06 | $83.40 | -0.07% | 775,450 |
| Apr 8, 2026 | $82.80 | $83.79 | $82.35 | $83.46 | +0.60% | 1,099,532 |
| Apr 7, 2026 | $82.56 | $83.21 | $81.74 | $82.96 | +0.44% | 914,517 |
| Apr 6, 2026 | $84.36 | $84.36 | $82.36 | $82.60 | -2.56% | 978,131 |
| Apr 2, 2026 | $83.35 | $84.93 | $82.95 | $84.77 | +2.31% | 1,267,032 |
| Apr 1, 2026 | $82.57 | $83.68 | $82.11 | $82.86 | +0.42% | 1,111,819 |
| Mar 31, 2026 | $82.22 | $83.42 | $81.49 | $82.51 | +1.19% | 1,219,453 |
| Mar 30, 2026 | $81.98 | $82.50 | $80.79 | $81.54 | -0.04% | 951,373 |
| Mar 27, 2026 | $81.57 | $82.17 | $80.96 | $81.57 | -0.33% | 1,701,143 |
| Mar 26, 2026 | $78.65 | $83.12 | $78.65 | $81.84 | +3.87% | 2,023,260 |
| Mar 25, 2026 | $77.86 | $78.93 | $77.21 | $78.79 | +1.69% | 1,076,145 |
| Mar 24, 2026 | $76.31 | $77.80 | $75.50 | $77.48 | +1.27% | 973,268 |
| Mar 23, 2026 | $76.60 | $77.66 | $76.21 | $76.51 | +1.43% | 1,086,176 |
| Mar 20, 2026 | $75.55 | $76.24 | $74.99 | $75.43 | -0.55% | 2,112,650 |
| Mar 19, 2026 | $76.77 | $77.71 | $75.72 | $75.85 | -1.43% | 948,189 |
| Mar 18, 2026 | $78.90 | $79.21 | $76.92 | $76.95 | -3.05% | 1,126,677 |
| Mar 17, 2026 | $79.81 | $80.15 | $79.10 | $79.37 | -0.13% | 1,064,795 |
| Mar 16, 2026 | $80.02 | $80.23 | $78.94 | $79.47 | -0.05% | 1,384,513 |
| Mar 13, 2026 | $78.59 | $79.69 | $77.40 | $79.51 | +1.18% | 1,319,565 |
| Mar 12, 2026 | $79.18 | $79.96 | $78.48 | $78.58 | -1.08% | 1,070,004 |
| Mar 11, 2026 | $78.89 | $79.61 | $77.99 | $79.44 | +0.09% | 1,116,106 |
| Mar 10, 2026 | $80.43 | $80.77 | $79.11 | $79.37 | -1.61% | 948,931 |
| Mar 9, 2026 | $80.91 | $81.70 | $77.80 | $80.67 | -1.08% | 1,205,288 |
| Mar 6, 2026 | $81.91 | $82.00 | $80.17 | $81.55 | -0.21% | 712,907 |
| Mar 5, 2026 | $81.47 | $82.21 | $80.62 | $81.72 | -0.35% | 948,951 |
| Mar 4, 2026 | $84.96 | $84.96 | $81.80 | $82.01 | -3.99% | 1,138,304 |
| Mar 3, 2026 | $85.27 | $86.06 | $83.91 | $85.42 | -0.27% | 1,643,338 |
| Mar 2, 2026 | $83.94 | $86.12 | $83.37 | $85.65 | +1.75% | 1,334,115 |
| Feb 27, 2026 | $83.12 | $84.45 | $82.81 | $84.18 | +0.87% | 1,368,130 |
| Feb 26, 2026 | $81.60 | $83.63 | $80.74 | $83.45 | +3.34% | 886,646 |
| Feb 25, 2026 | $80.38 | $80.79 | $79.10 | $80.75 | +0.16% | 1,240,747 |
| Feb 24, 2026 | $79.64 | $80.78 | $79.64 | $80.62 | +1.47% | 938,416 |
| Feb 23, 2026 | $79.00 | $80.01 | $78.44 | $79.45 | +0.32% | 780,433 |
| Feb 20, 2026 | $80.98 | $80.98 | $79.00 | $79.20 | -1.86% | 1,247,397 |
| Feb 19, 2026 | $80.16 | $80.72 | $79.15 | $80.70 | +0.70% | 891,153 |
| Feb 18, 2026 | $80.19 | $80.98 | $79.18 | $80.14 | -0.41% | 1,346,258 |
| Feb 17, 2026 | $79.39 | $80.94 | $79.23 | $80.47 | +1.02% | 1,192,444 |
| Feb 13, 2026 | $77.11 | $81.06 | $76.02 | $79.66 | +1.18% | 1,752,692 |
| Feb 12, 2026 | $82.06 | $82.06 | $75.86 | $78.73 | -6.73% | 3,419,294 |
| Feb 11, 2026 | $84.26 | $84.60 | $82.85 | $84.41 | +1.22% | 1,326,472 |
| Feb 10, 2026 | $83.88 | $84.79 | $83.35 | $83.39 | -0.90% | 1,481,187 |
| Feb 9, 2026 | $85.25 | $86.02 | $83.84 | $84.15 | -1.13% | 1,076,346 |
| Feb 6, 2026 | $85.64 | $86.67 | $85.09 | $85.11 | -0.32% | 1,370,757 |
| Feb 5, 2026 | $83.95 | $85.45 | $83.90 | $85.38 | +2.01% | 835,373 |
| Feb 4, 2026 | $81.24 | $84.06 | $81.24 | $83.70 | +3.40% | 1,126,348 |
| Feb 3, 2026 | $79.96 | $81.79 | $79.96 | $80.95 | +0.46% | 922,854 |
| Feb 2, 2026 | $80.64 | $81.27 | $79.55 | $80.58 | +0.19% | 1,114,184 |
| Jan 30, 2026 | $79.58 | $80.48 | $78.49 | $80.43 | +0.79% | 1,591,149 |
| Jan 29, 2026 | $79.79 | $80.38 | $79.25 | $79.80 | -0.03% | 1,197,078 |
| Jan 28, 2026 | $80.44 | $81.07 | $79.69 | $79.82 | -0.57% | 1,162,629 |
| Jan 27, 2026 | $80.40 | $81.06 | $80.13 | $80.28 | -0.46% | 902,147 |
| Jan 26, 2026 | $81.17 | $81.71 | $79.91 | $80.65 | -0.65% | 640,493 |
| Jan 23, 2026 | $80.64 | $81.22 | $80.36 | $81.18 | +0.22% | 571,076 |
| Jan 22, 2026 | $81.71 | $82.50 | $80.87 | $81.00 | -0.87% | 644,890 |
| Jan 21, 2026 | $82.62 | $82.86 | $80.76 | $81.71 | -0.78% | 1,398,378 |
| Jan 20, 2026 | $83.09 | $83.37 | $81.66 | $82.35 | -0.75% | 908,901 |
| Jan 16, 2026 | $81.77 | $82.99 | $81.55 | $82.97 | +1.06% | 670,878 |
| Jan 15, 2026 | $80.88 | $82.50 | $80.87 | $82.10 | +1.92% | 999,353 |
| Jan 14, 2026 | $79.80 | $80.79 | $79.74 | $80.55 | +0.86% | 1,489,853 |
| Jan 13, 2026 | $80.06 | $80.64 | $79.36 | $79.86 | -1.32% | 1,299,482 |
| Jan 12, 2026 | $80.91 | $80.96 | $80.22 | $80.93 | +0.15% | 803,415 |
| Jan 9, 2026 | $79.33 | $81.07 | $79.33 | $80.81 | +1.65% | 914,227 |
| Jan 8, 2026 | $78.86 | $79.95 | $78.86 | $79.50 | +0.39% | 654,955 |
| Jan 7, 2026 | $79.79 | $79.88 | $78.38 | $79.19 | -0.38% | 541,301 |
| Jan 6, 2026 | $78.11 | $79.72 | $78.11 | $79.49 | +1.47% | 826,945 |
| Jan 5, 2026 | $76.54 | $79.16 | $76.51 | $78.34 | +1.48% | 959,460 |
| Jan 2, 2026 | $77.61 | $78.58 | $77.00 | $77.20 | -0.99% | 1,042,035 |
| Dec 31, 2025 | $78.20 | $78.77 | $77.84 | $77.97 | -0.38% | 598,307 |
| Dec 30, 2025 | $77.83 | $78.30 | $77.47 | $78.27 | +0.36% | 401,373 |
| Dec 29, 2025 | $78.01 | $78.20 | $77.33 | $77.99 | +0.04% | 496,599 |
| Dec 26, 2025 | $78.48 | $78.65 | $77.58 | $77.96 | -0.45% | 350,546 |
| Dec 24, 2025 | $78.54 | $78.62 | $78.02 | $78.31 | -0.05% | 262,952 |
| Dec 23, 2025 | $78.82 | $79.28 | $78.23 | $78.35 | -0.48% | 687,217 |
| Dec 22, 2025 | $77.80 | $79.37 | $77.77 | $78.73 | +0.69% | 668,517 |
| Dec 19, 2025 | $78.08 | $78.43 | $77.88 | $78.19 | +0.06% | 1,570,221 |
| Dec 18, 2025 | $78.53 | $79.19 | $78.00 | $78.14 | -0.46% | 795,750 |
| Dec 17, 2025 | $78.19 | $80.19 | $78.19 | $78.50 | +0.14% | 1,029,274 |
| Dec 16, 2025 | $78.43 | $78.90 | $77.46 | $78.39 | +0.26% | 914,068 |
| Dec 15, 2025 | $78.68 | $79.16 | $77.19 | $78.19 | -0.81% | 1,271,931 |
| Dec 12, 2025 | $79.83 | $80.15 | $78.60 | $78.83 | -0.58% | 1,101,273 |
| Dec 11, 2025 | $77.54 | $79.56 | $77.19 | $79.29 | +2.84% | 812,052 |
| Dec 10, 2025 | $77.02 | $77.54 | $76.67 | $77.10 | +0.14% | 1,072,030 |
| Dec 9, 2025 | $77.10 | $78.01 | $76.93 | $76.99 | -0.18% | 895,191 |
| Dec 8, 2025 | $76.29 | $78.81 | $75.91 | $77.13 | +1.62% | 1,413,399 |
| Dec 5, 2025 | $75.63 | $76.23 | $75.34 | $75.90 | -0.16% | 1,014,160 |
| Dec 4, 2025 | $76.24 | $76.79 | $75.91 | $76.02 | -0.81% | 928,368 |
| Dec 3, 2025 | $77.92 | $78.34 | $76.45 | $76.64 | -1.62% | 676,711 |
| Dec 2, 2025 | $78.91 | $79.36 | $77.72 | $77.90 | -0.99% | 893,570 |
| Dec 1, 2025 | $79.14 | $79.81 | $78.50 | $78.68 | -0.94% | 1,136,369 |
| Nov 28, 2025 | $78.91 | $79.76 | $78.69 | $79.43 | +0.51% | 419,727 |
| Nov 26, 2025 | $78.22 | $79.58 | $78.22 | $79.03 | +0.87% | 648,765 |
| Nov 25, 2025 | $78.15 | $78.55 | $77.58 | $78.35 | +0.60% | 782,526 |
| Nov 24, 2025 | $79.38 | $79.57 | $76.64 | $77.88 | -2.49% | 1,321,463 |
| Nov 21, 2025 | $79.01 | $80.79 | $78.35 | $79.87 | +1.76% | 787,545 |
| Nov 20, 2025 | $78.90 | $79.44 | $78.40 | $78.49 | -0.68% | 835,177 |
| Nov 19, 2025 | $79.28 | $79.93 | $78.69 | $79.03 | -0.77% | 765,327 |
| Nov 18, 2025 | $78.94 | $79.70 | $78.54 | $79.64 | +0.80% | 787,368 |
| Nov 17, 2025 | $79.29 | $79.65 | $78.75 | $79.01 | -0.83% | 1,227,733 |
| Nov 14, 2025 | $80.14 | $80.64 | $79.10 | $79.67 | -0.23% | 662,852 |
| Nov 13, 2025 | $80.44 | $80.94 | $79.58 | $79.85 | -0.47% | 527,118 |
| Nov 12, 2025 | $80.45 | $81.25 | $80.18 | $80.23 | -0.63% | 624,754 |
| Nov 11, 2025 | $80.44 | $81.08 | $80.04 | $80.74 | +0.76% | 611,937 |
| Nov 10, 2025 | $80.08 | $80.32 | $79.16 | $80.13 | -0.57% | 867,755 |
| Nov 7, 2025 | $80.70 | $80.83 | $80.04 | $80.59 | +0.42% | 784,992 |
| Nov 6, 2025 | $81.49 | $82.01 | $79.96 | $80.25 | -1.62% | 1,155,211 |
| Nov 5, 2025 | $81.51 | $82.52 | $80.79 | $81.57 | -0.06% | 1,238,866 |
| Nov 4, 2025 | $81.64 | $82.31 | $81.28 | $81.62 | +0.23% | 913,232 |
| Nov 3, 2025 | $82.88 | $83.53 | $79.79 | $81.43 | -2.49% | 1,479,190 |
| Oct 31, 2025 | $83.75 | $84.34 | $82.21 | $83.51 | -0.31% | 1,772,532 |
| Oct 30, 2025 | $77.81 | $84.69 | $77.81 | $83.77 | +4.59% | 1,450,717 |
| Oct 29, 2025 | $80.34 | $80.59 | $79.70 | $80.09 | -0.93% | 1,399,709 |
| Oct 28, 2025 | $81.81 | $82.05 | $80.84 | $80.84 | -1.59% | 1,082,907 |
| Oct 27, 2025 | $81.47 | $82.22 | $81.27 | $82.15 | +0.59% | 791,977 |
| Oct 24, 2025 | $81.51 | $81.80 | $80.96 | $81.67 | +0.46% | 588,188 |
| Oct 23, 2025 | $82.20 | $82.46 | $80.93 | $81.30 | -1.11% | 722,091 |
| Oct 22, 2025 | $82.96 | $83.29 | $82.04 | $82.21 | -0.71% | 722,635 |
| Oct 21, 2025 | $81.86 | $83.54 | $81.55 | $82.80 | +1.33% | 997,460 |
| Oct 20, 2025 | $82.39 | $82.47 | $81.07 | $81.71 | – | 829,824 |
Seasonality
SCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -0.3% | -0.0% | -0.0% | -0.1% | 1.8% | 7.1% | -1.1% | -1.8% | 1.9% | 5.3% | 0.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 3.2% | 4.7% | -1.6% | -1.8% | -7.2% | 1.5% | 13.5% | -5.3% | -6.3% | 0.3% | ||
| 2025 | -2.1% | 3.7% | -0.6% | -0.4% | -2.4% | 4.8% | -6.3% | 3.9% | 5.4% | 0.3% | -4.9% | -1.4% |
| 2024 | -1.9% | 9.0% | 1.8% | -3.4% | -0.1% | -0.3% | 12.3% | -2.1% | 1.2% | 3.4% | 8.5% | -9.6% |
| 2023 | 7.2% | -8.9% | 2.3% | 2.0% | -9.4% | 2.0% | 3.2% | -5.3% | -9.0% | -4.8% | 12.6% | 12.2% |
| 2022 | -13.1% | -1.4% | 8.6% | -0.3% | 6.7% | -0.9% | 7.7% | -17.1% | -6.1% | 5.0% | 17.9% | -2.9% |
| 2021 | 2.7% | -5.3% | 7.4% | 4.7% | -0.8% | 1.5% | 16.6% | 0.4% | -3.6% | 13.7% | -3.4% | 7.7% |
| 2020 | 4.2% | -0.3% | -17.8% | -6.1% | 7.3% | -0.9% | 11.5% | 5.3% | -7.2% | 9.8% | 5.0% | 1.4% |
| 2019 | 6.6% | -3.7% | -2.4% | 3.6% | 5.4% | 7.1% | -1.4% | 0.3% | 3.7% | -4.9% | -3.2% | 5.0% |
| 2018 | 7.1% | -6.4% | 1.3% | -3.3% | 0.5% | -2.0% | 9.9% | 6.6% | 5.8% | -6.2% | 11.4% | -12.5% |
| 2017 | 2.6% | 5.5% | 0.9% | 4.3% | -1.1% | 5.4% | 3.8% | 1.8% | -2.0% | 2.8% | 4.2% | 1.4% |