Closing price on 1/10/2022
|
|
Open |
37.30 |
High |
37.70 |
Low |
36.50 |
Volume |
249,800 |
Split-adjusted Price |
30.52 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
-0.50 / -1.34%
|
37.30
|
37.70
|
36.50
|
36.70
|
36.95
|
30.52
|
249,800
|
|
1/7/2022
|
+0.90 / +2.48%
|
36.30
|
38.00
|
35.50
|
37.20
|
37.00
|
30.93
|
509,900
|
|
1/6/2022
|
-0.70 / -1.89%
|
37.00
|
37.00
|
36.30
|
36.30
|
36.51
|
30.19
|
274,800
|
|
1/5/2022
|
-0.20 / -0.54%
|
37.60
|
37.60
|
36.80
|
37.00
|
37.03
|
30.77
|
181,500
|
|
1/4/2022
|
+0.50 / +1.36%
|
36.70
|
37.40
|
36.70
|
37.20
|
37.06
|
30.93
|
234,300
|
|
12/31/2021
|
+0.40 / +1.10%
|
36.50
|
37.30
|
36.30
|
36.70
|
36.68
|
30.52
|
221,300
|
|
12/30/2021
|
-1.50 / -3.97%
|
37.80
|
38.00
|
36.30
|
36.30
|
36.82
|
30.19
|
417,100
|
|
12/29/2021
|
-0.80 / -2.07%
|
38.70
|
38.70
|
37.50
|
37.80
|
37.92
|
31.43
|
270,400
|
|
12/28/2021
|
-0.40 / -1.03%
|
39.00
|
39.60
|
38.30
|
38.60
|
38.87
|
32.10
|
175,600
|
|
12/27/2021
|
-0.90 / -2.26%
|
39.90
|
39.90
|
38.90
|
39.00
|
39.13
|
32.43
|
112,900
|
|
12/24/2021
|
+0.30 / +0.76%
|
39.60
|
40.30
|
39.40
|
39.90
|
39.75
|
33.18
|
82,600
|
|
12/23/2021
|
-0.40 / -1.00%
|
40.10
|
40.90
|
39.00
|
39.60
|
40.04
|
32.93
|
254,600
|
|
12/22/2021
|
+0.40 / +1.01%
|
39.60
|
40.80
|
39.40
|
40.00
|
40.22
|
33.26
|
339,300
|
|
12/21/2021
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.20
|
39.60
|
39.53
|
32.93
|
132,800
|
|
12/20/2021
|
-0.70 / -1.74%
|
40.30
|
40.80
|
39.60
|
39.60
|
40.05
|
32.93
|
109,900
|
|
12/17/2021
|
+1.00 / +2.54%
|
38.50
|
41.70
|
38.50
|
40.30
|
40.11
|
33.51
|
248,100
|
|
12/16/2021
|
-0.20 / -0.51%
|
39.60
|
39.70
|
39.00
|
39.30
|
39.19
|
32.68
|
143,500
|
|
12/15/2021
|
-0.80 / -1.99%
|
40.30
|
40.30
|
39.20
|
39.50
|
39.58
|
32.85
|
102,600
|
|
12/14/2021
|
-0.60 / -1.47%
|
41.50
|
41.50
|
40.30
|
40.30
|
40.67
|
33.51
|
161,400
|
|
12/13/2021
|
+2.40 / +6.23%
|
39.00
|
41.90
|
39.00
|
40.90
|
40.63
|
34.01
|
246,200
|
|
12/10/2021
|
+0.80 / +2.12%
|
37.70
|
38.90
|
37.60
|
38.50
|
38.21
|
32.02
|
122,000
|
|
12/9/2021
|
0.00 / 0.00%
|
37.20
|
38.00
|
37.00
|
37.70
|
37.50
|
31.35
|
160,000
|
|
12/8/2021
|
-0.60 / -1.57%
|
38.50
|
38.80
|
37.70
|
37.70
|
38.07
|
31.35
|
78,200
|
|
12/7/2021
|
+1.10 / +2.96%
|
37.70
|
39.00
|
37.30
|
38.30
|
37.84
|
31.85
|
87,600
|
|
12/6/2021
|
-2.00 / -5.10%
|
39.20
|
39.20
|
37.00
|
37.20
|
37.97
|
30.93
|
229,800
|
|
12/3/2021
|
-1.30 / -3.21%
|
40.10
|
41.00
|
39.20
|
39.20
|
39.85
|
32.60
|
223,700
|
|
12/2/2021
|
-0.40 / -0.98%
|
40.60
|
41.40
|
40.50
|
40.50
|
40.70
|
33.68
|
241,000
|
|
12/1/2021
|
-0.10 / -0.24%
|
40.90
|
41.30
|
40.50
|
40.90
|
40.95
|
34.01
|
152,900
|
|
11/30/2021
|
+0.40 / +0.99%
|
40.60
|
42.00
|
40.60
|
41.00
|
41.29
|
34.09
|
239,200
|
|
11/29/2021
|
+0.10 / +0.25%
|
40.50
|
41.20
|
36.50
|
40.60
|
40.24
|
33.76
|
229,100
|
|
|