|
Closing price on 10/21/2022
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.40 |
| Volume |
56,800 |
| Split-adjusted Price |
7.90 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.60 / -5.94%
|
9.90
|
10.10
|
9.40
|
9.50
|
9.70
|
7.90
|
56,800
|
|
|
10/20/2022
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.08
|
8.40
|
12,500
|
|
|
10/19/2022
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.11
|
8.57
|
8,400
|
|
|
10/18/2022
|
+0.10 / +0.99%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.26
|
8.48
|
55,200
|
|
|
10/17/2022
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.60
|
10.10
|
9.74
|
8.40
|
75,000
|
|
|
10/14/2022
|
+0.20 / +2.04%
|
10.50
|
10.50
|
9.00
|
10.00
|
9.97
|
8.32
|
21,300
|
|
|
10/13/2022
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.76
|
8.15
|
22,600
|
|
|
10/12/2022
|
+0.30 / +3.19%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.75
|
8.07
|
43,800
|
|
|
10/11/2022
|
-0.70 / -6.93%
|
10.00
|
10.50
|
9.40
|
9.40
|
9.57
|
7.82
|
116,700
|
|
|
10/10/2022
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.92
|
8.40
|
42,700
|
|
|
10/7/2022
|
-0.90 / -8.49%
|
10.60
|
10.60
|
9.60
|
9.70
|
9.71
|
8.07
|
109,600
|
|
|
10/6/2022
|
-0.70 / -6.19%
|
11.30
|
11.40
|
10.60
|
10.60
|
11.04
|
8.81
|
230,100
|
|
|
10/5/2022
|
+0.80 / +7.62%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.92
|
9.40
|
62,800
|
|
|
10/4/2022
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.69
|
8.73
|
45,200
|
|
|
10/3/2022
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.30
|
8.98
|
25,600
|
|
|
9/30/2022
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.10
|
11.60
|
11.45
|
9.65
|
54,000
|
|
|
9/29/2022
|
-0.30 / -2.48%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.15
|
9.81
|
53,000
|
|
|
9/28/2022
|
-0.30 / -2.42%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.43
|
10.06
|
184,800
|
|
|
9/27/2022
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.47
|
10.31
|
20,300
|
|
|
9/26/2022
|
-0.80 / -6.06%
|
13.00
|
13.00
|
11.90
|
12.40
|
12.17
|
10.31
|
133,200
|
|
|
9/23/2022
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.07
|
10.98
|
67,400
|
|
|
9/22/2022
|
-0.20 / -1.50%
|
13.00
|
13.30
|
12.60
|
13.10
|
12.99
|
10.89
|
51,300
|
|
|
9/21/2022
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.16
|
11.06
|
24,700
|
|
|
9/20/2022
|
+0.20 / +1.54%
|
12.50
|
13.60
|
12.50
|
13.20
|
12.99
|
10.98
|
76,200
|
|
|
9/19/2022
|
-1.10 / -7.80%
|
14.40
|
14.40
|
12.70
|
13.00
|
13.53
|
10.81
|
97,900
|
|
|
9/16/2022
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.36
|
11.73
|
87,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.93
|
12.31
|
48,000
|
|
|
9/14/2022
|
-0.60 / -3.90%
|
15.10
|
15.30
|
14.50
|
14.80
|
14.85
|
12.31
|
76,300
|
|
|
9/13/2022
|
+0.20 / +1.32%
|
15.40
|
16.00
|
15.20
|
15.40
|
15.60
|
12.81
|
105,000
|
|
|
9/12/2022
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.80
|
15.20
|
15.12
|
12.64
|
378,800
|
|
|