Closing price on 10/15/2020
|
|
Open |
67.50 |
High |
67.50 |
Low |
67.00 |
Volume |
2,200 |
Split-adjusted Price |
32.78 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2020
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.07
|
32.78
|
2,200
|
|
10/14/2020
|
-1.00 / -1.46%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.84
|
33.02
|
4,800
|
|
10/13/2020
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
33.51
|
5,700
|
|
10/12/2020
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.50
|
68.50
|
68.83
|
33.51
|
4,800
|
|
10/9/2020
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
33.51
|
2,000
|
|
10/8/2020
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.75
|
33.51
|
5,900
|
|
10/7/2020
|
-1.00 / -1.43%
|
69.50
|
69.50
|
69.00
|
69.00
|
69.38
|
33.76
|
935,400
|
|
10/6/2020
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.22
|
34.24
|
5,800
|
|
10/5/2020
|
-0.20 / -0.28%
|
70.00
|
70.20
|
69.50
|
70.00
|
69.82
|
34.24
|
7,200
|
|
10/2/2020
|
0.00 / 0.00%
|
70.20
|
70.50
|
69.50
|
70.20
|
70.21
|
34.34
|
10,800
|
|
10/1/2020
|
+0.20 / +0.29%
|
70.00
|
71.00
|
70.00
|
70.20
|
70.61
|
34.34
|
5,400
|
|
9/30/2020
|
-1.00 / -1.41%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.40
|
34.24
|
8,600
|
|
9/29/2020
|
0.00 / 0.00%
|
71.00
|
71.20
|
70.00
|
71.00
|
70.85
|
34.73
|
8,400
|
|
9/28/2020
|
+1.50 / +2.16%
|
69.80
|
71.00
|
69.80
|
71.00
|
70.17
|
34.73
|
6,800
|
|
9/25/2020
|
0.00 / 0.00%
|
69.50
|
71.00
|
69.50
|
69.50
|
70.03
|
34.00
|
14,800
|
|
9/24/2020
|
-1.50 / -2.11%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.83
|
34.00
|
8,200
|
|
9/23/2020
|
-1.00 / -1.39%
|
71.00
|
72.00
|
71.00
|
71.00
|
71.31
|
34.73
|
8,600
|
|
9/22/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.50
|
72.00
|
71.79
|
35.22
|
10,700
|
|
9/21/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.00
|
72.00
|
71.47
|
35.22
|
7,500
|
|
9/18/2020
|
-2.00 / -2.70%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.61
|
35.22
|
5,400
|
|
9/17/2020
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
74.00
|
73.37
|
36.20
|
1,900
|
|
9/16/2020
|
+1.00 / +1.37%
|
73.00
|
75.00
|
73.00
|
74.00
|
73.69
|
36.20
|
11,000
|
|
9/15/2020
|
-0.80 / -1.08%
|
73.00
|
74.90
|
69.50
|
73.00
|
72.09
|
35.71
|
28,200
|
|
9/14/2020
|
0.00 / 0.00%
|
73.00
|
73.80
|
69.00
|
73.80
|
71.75
|
36.10
|
7,461
|
|
9/11/2020
|
-8.20 / -10.00%
|
82.00
|
82.00
|
73.80
|
73.80
|
74.52
|
36.10
|
60,400
|
|
9/10/2020
|
+7.20 / +9.63%
|
76.00
|
82.20
|
72.00
|
82.00
|
80.51
|
40.11
|
102,700
|
|
9/9/2020
|
+6.80 / +10.00%
|
67.00
|
74.80
|
67.00
|
74.80
|
74.12
|
36.59
|
70,646
|
|
9/8/2020
|
+2.50 / +3.82%
|
66.00
|
68.00
|
65.50
|
68.00
|
66.77
|
33.27
|
14,500
|
|
9/7/2020
|
+0.50 / +0.77%
|
65.00
|
68.00
|
65.00
|
65.50
|
66.75
|
32.04
|
33,300
|
|
9/4/2020
|
0.00 / 0.00%
|
65.00
|
65.50
|
63.00
|
65.00
|
64.20
|
31.80
|
25,300
|
|
|