Closing price on 10/22/2021
|
|
Open |
36.80 |
High |
39.00 |
Low |
36.20 |
Volume |
864,000 |
Split-adjusted Price |
31.77 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
+1.50 / +4.09%
|
36.80
|
39.00
|
36.20
|
38.20
|
37.81
|
31.77
|
864,000
|
|
10/21/2021
|
-0.80 / -2.13%
|
37.50
|
37.50
|
36.30
|
36.70
|
36.73
|
30.52
|
461,100
|
|
10/20/2021
|
+1.20 / +3.31%
|
36.30
|
38.00
|
36.00
|
37.50
|
37.04
|
31.18
|
675,285
|
|
10/19/2021
|
-0.70 / -1.89%
|
37.10
|
37.90
|
36.10
|
36.30
|
37.10
|
30.19
|
397,100
|
|
10/18/2021
|
+1.00 / +2.78%
|
36.40
|
38.60
|
36.10
|
37.00
|
37.42
|
30.77
|
748,505
|
|
10/15/2021
|
+1.00 / +2.86%
|
35.00
|
36.70
|
35.00
|
36.00
|
36.01
|
29.94
|
641,900
|
|
10/14/2021
|
-0.90 / -2.51%
|
36.10
|
36.10
|
35.00
|
35.00
|
35.36
|
29.11
|
250,700
|
|
10/13/2021
|
+2.10 / +6.21%
|
33.90
|
36.20
|
33.90
|
35.90
|
34.93
|
29.85
|
702,475
|
|
10/12/2021
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.50
|
33.80
|
33.83
|
28.11
|
137,500
|
|
10/11/2021
|
0.00 / 0.00%
|
33.90
|
34.40
|
33.80
|
33.90
|
34.05
|
28.19
|
248,900
|
|
10/8/2021
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.60
|
33.90
|
33.95
|
28.19
|
128,000
|
|
10/7/2021
|
+1.00 / +3.03%
|
33.10
|
34.50
|
33.00
|
34.00
|
33.86
|
28.27
|
223,350
|
|
10/6/2021
|
+0.20 / +0.61%
|
32.80
|
33.30
|
32.80
|
33.00
|
32.97
|
27.44
|
94,400
|
|
10/5/2021
|
-0.10 / -0.30%
|
32.90
|
33.40
|
32.50
|
32.80
|
32.79
|
27.28
|
102,800
|
|
10/4/2021
|
+0.40 / +1.23%
|
32.50
|
33.10
|
32.00
|
32.90
|
32.54
|
27.36
|
145,300
|
|
10/1/2021
|
-0.40 / -1.22%
|
32.90
|
33.00
|
32.10
|
32.50
|
32.77
|
27.03
|
72,200
|
|
9/30/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
32.90
|
33.10
|
27.36
|
45,800
|
|
9/29/2021
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.40
|
32.90
|
32.63
|
27.36
|
131,600
|
|
9/28/2021
|
-0.20 / -0.60%
|
33.00
|
33.10
|
31.90
|
32.90
|
32.38
|
27.36
|
288,800
|
|
9/27/2021
|
-1.80 / -5.16%
|
34.90
|
35.20
|
33.10
|
33.10
|
33.90
|
27.53
|
235,300
|
|
9/24/2021
|
-0.10 / -0.29%
|
35.00
|
35.40
|
34.70
|
34.90
|
35.00
|
29.02
|
101,200
|
|
9/23/2021
|
+0.50 / +1.45%
|
34.50
|
36.30
|
31.30
|
35.00
|
35.41
|
29.11
|
458,100
|
|
9/22/2021
|
+1.00 / +2.99%
|
33.50
|
35.00
|
33.10
|
34.50
|
34.15
|
28.69
|
304,700
|
|
9/21/2021
|
-0.50 / -1.47%
|
33.80
|
33.80
|
32.60
|
33.50
|
33.27
|
27.86
|
182,700
|
|
9/20/2021
|
0.00 / 0.00%
|
34.00
|
35.20
|
33.90
|
34.00
|
34.45
|
28.27
|
222,500
|
|
9/17/2021
|
+0.20 / +0.59%
|
34.00
|
34.30
|
33.50
|
34.00
|
33.98
|
28.27
|
149,400
|
|
9/16/2021
|
-0.20 / -0.59%
|
34.00
|
34.50
|
33.20
|
33.80
|
33.85
|
28.11
|
166,900
|
|
9/15/2021
|
+0.20 / +0.59%
|
33.80
|
34.30
|
33.50
|
34.00
|
33.82
|
28.27
|
162,500
|
|
9/14/2021
|
-0.10 / -0.29%
|
33.90
|
34.60
|
33.30
|
33.80
|
33.84
|
28.11
|
262,400
|
|
9/13/2021
|
-1.70 / -4.78%
|
35.50
|
35.50
|
33.70
|
33.90
|
34.32
|
28.19
|
417,100
|
|
|