Closing price on 1/26/2022
|
|
Open |
25.60 |
High |
26.70 |
Low |
25.50 |
Volume |
102,100 |
Split-adjusted Price |
21.54 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2022
|
+0.60 / +2.37%
|
25.60
|
26.70
|
25.50
|
25.90
|
25.96
|
21.54
|
102,100
|
|
1/25/2022
|
+1.00 / +4.12%
|
24.30
|
25.40
|
24.00
|
25.30
|
24.75
|
21.04
|
150,300
|
|
1/24/2022
|
-2.60 / -9.67%
|
27.00
|
27.00
|
24.30
|
24.30
|
25.30
|
20.21
|
382,500
|
|
1/21/2022
|
-1.50 / -5.28%
|
28.10
|
28.60
|
26.90
|
26.90
|
27.45
|
22.37
|
384,600
|
|
1/20/2022
|
+0.90 / +3.27%
|
27.50
|
28.50
|
27.10
|
28.40
|
27.85
|
23.62
|
328,500
|
|
1/19/2022
|
-0.10 / -0.36%
|
26.00
|
28.00
|
25.10
|
27.50
|
26.52
|
22.87
|
359,500
|
|
1/18/2022
|
-3.00 / -9.80%
|
30.60
|
32.30
|
27.60
|
27.60
|
27.96
|
22.95
|
667,900
|
|
1/17/2022
|
-3.40 / -10.00%
|
34.00
|
34.10
|
30.60
|
30.60
|
31.39
|
25.45
|
305,100
|
|
1/14/2022
|
+1.30 / +3.98%
|
32.60
|
34.00
|
32.30
|
34.00
|
32.97
|
28.27
|
147,300
|
|
1/13/2022
|
-1.80 / -5.22%
|
34.50
|
35.00
|
32.50
|
32.70
|
33.41
|
27.19
|
196,700
|
|
1/12/2022
|
-1.50 / -4.17%
|
35.80
|
36.00
|
33.50
|
34.50
|
34.40
|
28.69
|
307,100
|
|
1/11/2022
|
-0.70 / -1.91%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.18
|
29.94
|
242,100
|
|
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
|
|
|