Closing price on 11/17/2021
|
|
Open |
45.50 |
High |
45.90 |
Low |
44.90 |
Volume |
350,400 |
Split-adjusted Price |
37.67 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
-0.20 / -0.44%
|
45.50
|
45.90
|
44.90
|
45.30
|
45.24
|
37.67
|
350,400
|
|
11/16/2021
|
-2.50 / -5.21%
|
47.90
|
48.00
|
45.50
|
45.50
|
46.37
|
37.84
|
460,900
|
|
11/15/2021
|
+1.50 / +3.23%
|
47.40
|
49.10
|
46.30
|
48.00
|
47.66
|
39.92
|
791,500
|
|
11/12/2021
|
+0.60 / +1.31%
|
46.10
|
46.50
|
45.70
|
46.50
|
46.12
|
38.67
|
434,100
|
|
11/11/2021
|
+0.20 / +0.44%
|
45.70
|
46.10
|
44.70
|
45.90
|
45.55
|
38.17
|
648,600
|
|
11/10/2021
|
+0.80 / +1.78%
|
45.00
|
46.20
|
44.50
|
45.70
|
45.33
|
38.00
|
397,900
|
|
11/9/2021
|
-1.10 / -2.39%
|
46.20
|
46.20
|
44.50
|
44.90
|
45.17
|
37.34
|
363,200
|
|
11/8/2021
|
+1.20 / +2.68%
|
45.00
|
47.00
|
45.00
|
46.00
|
45.74
|
38.25
|
487,800
|
|
11/5/2021
|
-0.20 / -0.44%
|
45.10
|
46.00
|
44.20
|
44.80
|
44.93
|
37.25
|
356,398
|
|
11/4/2021
|
+0.10 / +0.22%
|
44.90
|
47.00
|
41.00
|
45.00
|
44.75
|
37.42
|
522,600
|
|
11/3/2021
|
-4.90 / -9.84%
|
49.90
|
50.40
|
44.90
|
44.90
|
47.12
|
37.34
|
1,300,910
|
|
11/2/2021
|
+4.20 / +9.21%
|
45.60
|
50.00
|
44.50
|
49.80
|
47.84
|
41.41
|
954,400
|
|
11/1/2021
|
-0.50 / -1.08%
|
46.10
|
46.90
|
44.60
|
45.60
|
45.92
|
37.92
|
533,700
|
|
10/29/2021
|
+3.70 / +8.73%
|
43.00
|
46.60
|
43.00
|
46.10
|
46.29
|
38.34
|
1,584,900
|
|
10/28/2021
|
+3.80 / +9.84%
|
38.80
|
42.40
|
38.60
|
42.40
|
40.58
|
35.26
|
1,155,600
|
|
10/27/2021
|
+0.50 / +1.31%
|
38.10
|
39.60
|
38.10
|
38.60
|
38.97
|
32.10
|
841,700
|
|
10/26/2021
|
-0.70 / -1.80%
|
39.00
|
39.00
|
36.70
|
38.10
|
38.12
|
31.68
|
571,400
|
|
10/25/2021
|
+0.60 / +1.57%
|
38.50
|
39.80
|
38.20
|
38.80
|
38.82
|
32.27
|
784,700
|
|
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
|
|
|