|
Closing price on 10/22/2025
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
32,500 |
| Split-adjusted Price |
9.80 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2025
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.41
|
9.80
|
32,500
|
|
|
10/21/2025
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.44
|
9.70
|
33,200
|
|
|
10/20/2025
|
-0.10 / -1.01%
|
9.80
|
10.10
|
9.00
|
9.80
|
9.73
|
9.80
|
66,300
|
|
|
10/17/2025
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.85
|
9.90
|
25,800
|
|
|
10/16/2025
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.94
|
10.00
|
232,700
|
|
|
10/15/2025
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.84
|
9.90
|
83,600
|
|
|
10/14/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.56
|
9.70
|
30,100
|
|
|
10/13/2025
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.00
|
9.60
|
9.39
|
9.60
|
120,700
|
|
|
10/10/2025
|
+0.10 / +1.06%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.44
|
9.50
|
57,000
|
|
|
10/9/2025
|
-0.40 / -4.08%
|
9.60
|
9.80
|
9.00
|
9.40
|
9.48
|
9.40
|
97,100
|
|
|
10/8/2025
|
+0.10 / +1.03%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.67
|
9.80
|
36,900
|
|
|
10/7/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
42,200
|
|
|
10/6/2025
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
40,600
|
|
|
10/3/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.43
|
9.60
|
30,600
|
|
|
10/2/2025
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
30,600
|
|
|
10/1/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.00
|
9.70
|
9.47
|
9.70
|
37,300
|
|
|
9/30/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
8.80
|
9.70
|
9.48
|
9.70
|
46,800
|
|
|
9/29/2025
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.87
|
9.70
|
10,800
|
|
|
9/26/2025
|
-0.30 / -2.94%
|
9.90
|
10.20
|
9.80
|
9.90
|
9.92
|
9.90
|
42,500
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.25
|
10.20
|
56,800
|
|
|
9/24/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.80
|
10.20
|
10.16
|
10.20
|
52,100
|
|
|
9/23/2025
|
+0.40 / +4.08%
|
9.90
|
10.20
|
8.90
|
10.20
|
9.88
|
10.20
|
92,600
|
|
|
9/22/2025
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.96
|
9.80
|
203,500
|
|
|
9/19/2025
|
-0.40 / -3.81%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.31
|
10.10
|
224,100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.42
|
10.50
|
117,500
|
|
|
9/17/2025
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.10
|
10.50
|
10.30
|
10.50
|
162,700
|
|
|
9/16/2025
|
-0.50 / -4.55%
|
11.30
|
11.30
|
10.40
|
10.50
|
10.62
|
10.50
|
203,800
|
|
|
9/15/2025
|
-0.40 / -3.51%
|
11.40
|
11.90
|
10.90
|
11.00
|
11.17
|
11.00
|
214,300
|
|
|
9/12/2025
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.36
|
11.40
|
809,600
|
|
|
9/11/2025
|
+0.90 / +9.47%
|
9.80
|
10.40
|
9.20
|
10.40
|
10.17
|
10.40
|
574,600
|
|
|