|
Closing price on 11/22/2024
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
11,900 |
| Split-adjusted Price |
7.70 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.56
|
7.70
|
11,900
|
|
|
11/21/2024
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.54
|
7.60
|
6,500
|
|
|
11/20/2024
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.10
|
7.70
|
7.46
|
7.70
|
21,200
|
|
|
11/19/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
7.80
|
8,100
|
|
|
11/18/2024
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.60
|
7.80
|
8,800
|
|
|
11/15/2024
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.62
|
7.60
|
66,000
|
|
|
11/14/2024
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
8.00
|
8,800
|
|
|
11/13/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.96
|
8.10
|
3,800
|
|
|
11/12/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
9,600
|
|
|
11/11/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
8.10
|
4,000
|
|
|
11/8/2024
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.05
|
8.00
|
3,000
|
|
|
11/7/2024
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.17
|
8.10
|
6,600
|
|
|
11/6/2024
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.02
|
8.20
|
20,700
|
|
|
11/5/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.04
|
8.20
|
5,000
|
|
|
11/4/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.09
|
8.20
|
3,000
|
|
|
11/1/2024
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.03
|
8.20
|
4,400
|
|
|
10/31/2024
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.26
|
8.10
|
5,500
|
|
|
10/30/2024
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
8.30
|
14,700
|
|
|
10/29/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
33,800
|
|
|
10/28/2024
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.11
|
8.40
|
21,400
|
|
|
10/25/2024
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.56
|
8.50
|
28,500
|
|
|
10/24/2024
|
+0.60 / +7.59%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.35
|
8.50
|
41,900
|
|
|
10/23/2024
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.59
|
7.90
|
144,500
|
|
|
10/22/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.32
|
20,900
|
|
|
10/21/2024
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.03
|
8.40
|
34,700
|
|
|
10/18/2024
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.94
|
8.32
|
21,500
|
|
|
10/17/2024
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
8.23
|
9,700
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.97
|
8.40
|
7,000
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.27
|
8.40
|
51,100
|
|
|
10/14/2024
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.99
|
8.40
|
15,600
|
|
|