|
Closing price on 10/3/2025
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
30,600 |
| Split-adjusted Price |
9.60 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2025
|
+0.50 / +5.56%
|
9.00
|
9.80
|
8.90
|
9.50
|
9.46
|
9.50
|
315,700
|
|
|
9/9/2025
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.59
|
9.00
|
24,300
|
|
|
9/8/2025
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.82
|
8.70
|
32,400
|
|
|
9/5/2025
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.25
|
9.00
|
61,300
|
|
|
9/4/2025
|
+0.60 / +6.90%
|
8.80
|
9.50
|
8.60
|
9.30
|
9.09
|
9.30
|
104,900
|
|
|
9/3/2025
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.53
|
8.70
|
37,400
|
|
|
8/29/2025
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.67
|
8.80
|
21,500
|
|
|
8/28/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.56
|
8.70
|
30,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.66
|
8.70
|
8,900
|
|
|
8/26/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.20
|
8.70
|
8.50
|
8.70
|
10,300
|
|
|
8/25/2025
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.53
|
8.70
|
27,600
|
|
|
8/22/2025
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.20
|
8.60
|
8.64
|
8.60
|
25,800
|
|
|
8/21/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.91
|
9.00
|
83,100
|
|
|