Closing price on 11/21/2023
|
|
Open |
12.90 |
High |
13.30 |
Low |
12.90 |
Volume |
18,400 |
Split-adjusted Price |
10.89 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2023
|
+0.10 / +0.77%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.12
|
10.89
|
18,400
|
|
11/20/2023
|
+0.50 / +4.00%
|
12.60
|
13.20
|
12.20
|
13.00
|
12.66
|
10.81
|
150,300
|
|
11/17/2023
|
-1.00 / -7.41%
|
13.50
|
13.60
|
12.50
|
12.50
|
13.20
|
10.39
|
80,500
|
|
11/16/2023
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.30
|
13.50
|
13.50
|
11.23
|
71,800
|
|
11/15/2023
|
+0.30 / +2.29%
|
13.30
|
13.60
|
13.20
|
13.40
|
13.44
|
11.14
|
167,200
|
|
11/14/2023
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.08
|
10.89
|
68,700
|
|
11/13/2023
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.93
|
10.73
|
43,300
|
|
11/10/2023
|
+0.20 / +1.54%
|
13.00
|
13.60
|
12.80
|
13.20
|
13.19
|
10.98
|
119,700
|
|
11/9/2023
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.80
|
13.00
|
13.07
|
10.81
|
98,300
|
|
11/8/2023
|
+0.80 / +6.67%
|
12.10
|
12.80
|
11.80
|
12.80
|
12.55
|
10.64
|
150,300
|
|
11/7/2023
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.13
|
9.98
|
20,300
|
|
11/6/2023
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.24
|
10.15
|
49,700
|
|
11/3/2023
|
-0.40 / -3.20%
|
12.60
|
12.60
|
11.90
|
12.10
|
12.09
|
10.06
|
83,400
|
|
11/2/2023
|
+1.00 / +8.70%
|
12.30
|
12.60
|
11.60
|
12.50
|
12.02
|
10.39
|
254,500
|
|
11/1/2023
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.10
|
11.50
|
11.69
|
9.56
|
98,800
|
|
10/31/2023
|
-0.70 / -5.60%
|
12.30
|
12.50
|
11.80
|
11.80
|
12.20
|
9.81
|
31,700
|
|
10/30/2023
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.20
|
12.50
|
12.42
|
10.39
|
17,400
|
|
10/27/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.40
|
12.60
|
12.62
|
10.48
|
19,100
|
|
10/26/2023
|
-1.30 / -9.35%
|
14.30
|
14.30
|
12.60
|
12.60
|
12.94
|
10.48
|
120,800
|
|
10/25/2023
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.60
|
13.90
|
13.94
|
11.56
|
81,400
|
|
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
|
|
|