Closing price on 10/5/2021
|
|
Open |
32.90 |
High |
33.40 |
Low |
32.50 |
Volume |
102,800 |
Split-adjusted Price |
27.28 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/10/2021
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.40
|
35.60
|
35.65
|
29.60
|
137,800
|
|
9/9/2021
|
+0.10 / +0.28%
|
33.00
|
36.30
|
33.00
|
35.90
|
35.80
|
29.85
|
145,800
|
|
9/8/2021
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.10
|
35.80
|
35.79
|
29.77
|
328,700
|
|
9/7/2021
|
-0.70 / -1.92%
|
36.60
|
36.80
|
35.80
|
35.80
|
36.28
|
29.77
|
349,300
|
|
9/6/2021
|
+1.30 / +3.69%
|
35.30
|
37.20
|
35.30
|
36.50
|
36.52
|
30.35
|
462,417
|
|
9/1/2021
|
+0.20 / +0.57%
|
34.90
|
35.20
|
34.20
|
35.20
|
34.82
|
29.27
|
271,100
|
|
8/31/2021
|
-0.70 / -1.96%
|
35.60
|
35.70
|
34.50
|
35.00
|
34.95
|
29.11
|
480,900
|
|
8/30/2021
|
+1.40 / +4.08%
|
34.30
|
36.70
|
34.30
|
35.70
|
35.71
|
29.69
|
432,900
|
|
8/27/2021
|
+0.70 / +2.08%
|
33.80
|
34.30
|
32.70
|
34.30
|
33.44
|
28.52
|
253,700
|
|
8/26/2021
|
+1.20 / +3.70%
|
32.30
|
33.90
|
32.30
|
33.60
|
33.27
|
27.94
|
363,800
|
|
8/25/2021
|
-1.40 / -4.14%
|
33.80
|
33.80
|
31.50
|
32.40
|
32.25
|
26.94
|
313,100
|
|
8/24/2021
|
-3.70 / -9.87%
|
35.00
|
36.20
|
33.80
|
33.80
|
34.56
|
28.11
|
727,800
|
|
8/23/2021
|
-0.30 / -0.79%
|
37.80
|
39.00
|
37.50
|
37.50
|
38.16
|
31.18
|
1,086,198
|
|
|