Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 80.79 | 81.46 | 78.99 | 79.04 | 871,410 |
| September 16, 2026 | 81.07 | 81.83 | 80.01 | 80.69 | 911,700 |
| September 15, 2026 | 80.66 | 81.72 | 80.21 | 81.20 | 924,900 |
| September 14, 2026 | 83.05 | 83.35 |
Based on reports through December 31, 2025
Service Corporation runs funeral homes and cemeteries — and sells the service in advance, years before it is needed.
The industry is fragmented: thousands of family funeral homes, each with a reputation in its neighbourhood. The company buys them, keeping the name and the staff, and connects them to shared purchasing and systems — the local brand remains while costs fall.
The second part is unusual: the contract is signed in advance, the person pays during their lifetime, and the service is rendered years later. The money received is invested throughout, and the income on it is a substantial part of the result. Demand is set by demography and is predictable, though the rising share of cremation lowers the average value. Risks: changing customs and investment returns. A dividend is paid and raised.
Address:1929 ALLEN PKWY P O BOX 130548, HOUSTON, TX, 77019, US
| 6m |
| WWWW International, Inc. | 16.04 | +3.89 % | 4m |
| EVIEVI Industries, Inc. | 17.66 | +2.50 % | 1m |
| TONXTON Strategy Company | 3.10 | +5.44 % | 1m |
| RGSRegis Corporation | 27.31 | −1.12 % | 212,864 |
| 81.07 |
| 81.28 |
| 984,300 |
| September 11, 2026 | 80.54 | 82.46 | 80.39 | 82.21 | 1m |
| September 10, 2026 | 80.35 | 81.28 | 79.48 | 79.73 | 815,100 |
| September 09, 2026 | 80.62 | 80.71 | 78.93 | 79.69 | 619,200 |
| September 08, 2026 | 81.22 | 82.19 | 80.93 | 80.99 | 850,300 |
| September 04, 2026 | 81.78 | 82.83 | 81.67 | 82.21 | 894,100 |
| September 03, 2026 | 81.49 | 82.97 | 80.75 | 82.78 | 654,500 |
| September 02, 2026 | 81.72 | 81.75 | 80.76 | 81.09 | 528,500 |
| September 01, 2026 | 82.12 | 83.03 | 81.35 | 81.43 | 700,400 |
| August 31, 2026 | 83.48 | 83.49 | 81.57 | 81.64 | 657,100 |
| August 28, 2026 | 83.54 | 84.01 | 83.16 | 83.36 | 634,700 |
| August 27, 2026 | 84.48 | 84.74 | 83.45 | 83.47 | 736,900 |
| August 26, 2026 | 84.38 | 86.17 | 84.38 | 85.38 | 659,000 |
| August 25, 2026 | 83.38 | 84.50 | 83.35 | 84.45 | 625,000 |
| August 24, 2026 | 83.42 | 84.77 | 83.39 | 84.23 | 642,000 |
| August 21, 2026 | 83.75 | 83.90 | 83.06 | 83.29 | 579,700 |
| August 20, 2026 | 82.78 | 84.04 | 82.40 | 83.37 | 632,900 |