|
Closing price on 10/24/2023
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
38,900 |
| Split-adjusted Price |
11.48 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2023
|
-0.20 / -1.43%
|
14.40
|
14.40
|
13.70
|
13.80
|
13.89
|
11.48
|
38,900
|
|
|
10/23/2023
|
-0.50 / -3.45%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.96
|
11.64
|
37,058
|
|
|
10/20/2023
|
+1.10 / +8.21%
|
13.70
|
14.50
|
13.10
|
14.50
|
13.78
|
12.06
|
86,568
|
|
|
10/19/2023
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.43
|
11.14
|
14,970
|
|
|
10/18/2023
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.30
|
13.90
|
13.65
|
11.56
|
97,049
|
|
|
10/17/2023
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.07
|
11.48
|
37,978
|
|
|
10/16/2023
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.24
|
11.89
|
14,394
|
|
|
10/13/2023
|
+0.20 / +1.42%
|
14.10
|
14.50
|
13.90
|
14.30
|
14.16
|
11.89
|
53,364
|
|
|
10/12/2023
|
-0.30 / -2.08%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.35
|
11.73
|
50,091
|
|
|
10/11/2023
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.29
|
11.97
|
29,877
|
|
|
10/10/2023
|
+0.20 / +1.42%
|
14.30
|
14.70
|
14.10
|
14.30
|
14.39
|
11.89
|
61,976
|
|
|
10/9/2023
|
-0.40 / -2.76%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.20
|
11.73
|
37,806
|
|
|
10/6/2023
|
+0.90 / +6.62%
|
13.70
|
14.50
|
13.50
|
14.50
|
13.78
|
12.06
|
83,354
|
|
|
10/5/2023
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.81
|
11.31
|
45,170
|
|
|
10/4/2023
|
-0.40 / -2.82%
|
13.70
|
14.50
|
13.70
|
13.80
|
14.00
|
11.48
|
54,660
|
|
|
10/3/2023
|
-0.60 / -4.05%
|
14.60
|
14.70
|
13.60
|
14.20
|
14.19
|
11.81
|
95,009
|
|
|
10/2/2023
|
+0.20 / +1.37%
|
15.40
|
15.40
|
14.70
|
14.80
|
14.97
|
12.31
|
63,656
|
|
|
9/29/2023
|
0.00 / 0.00%
|
14.50
|
15.60
|
14.40
|
14.60
|
14.78
|
12.14
|
104,846
|
|
|
9/28/2023
|
-0.40 / -2.67%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.61
|
12.14
|
59,814
|
|
|
9/27/2023
|
+1.00 / +7.14%
|
14.00
|
15.00
|
13.70
|
15.00
|
14.26
|
12.47
|
46,812
|
|
|
9/26/2023
|
-0.80 / -5.41%
|
13.40
|
15.00
|
13.40
|
14.00
|
13.94
|
11.64
|
202,765
|
|
|
9/25/2023
|
-1.60 / -9.76%
|
16.40
|
16.60
|
14.80
|
14.80
|
15.33
|
12.31
|
200,786
|
|
|
9/22/2023
|
-0.90 / -5.20%
|
17.30
|
17.40
|
16.00
|
16.40
|
16.49
|
13.64
|
181,878
|
|
|
9/21/2023
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.54
|
14.39
|
60,071
|
|
|
9/20/2023
|
+0.70 / +4.09%
|
17.30
|
17.80
|
17.10
|
17.80
|
17.33
|
14.80
|
96,655
|
|
|
9/19/2023
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.50
|
17.10
|
16.90
|
14.22
|
91,311
|
|
|
9/18/2023
|
-0.20 / -1.16%
|
17.00
|
17.50
|
16.50
|
17.00
|
16.84
|
14.14
|
177,513
|
|
|
9/15/2023
|
-0.40 / -2.27%
|
17.50
|
17.60
|
16.80
|
17.20
|
17.18
|
14.30
|
118,023
|
|
|
9/14/2023
|
-0.50 / -2.76%
|
18.40
|
18.40
|
16.50
|
17.60
|
17.49
|
14.64
|
168,941
|
|
|
9/13/2023
|
-0.80 / -4.23%
|
19.10
|
19.10
|
18.10
|
18.10
|
18.58
|
15.05
|
274,864
|
|
|