Closing price on 11/25/2020
|
|
Open |
66.50 |
High |
66.50 |
Low |
66.50 |
Volume |
1,300 |
Split-adjusted Price |
32.53 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
32.53
|
1,300
|
|
11/24/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.31
|
32.53
|
3,400
|
|
11/23/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
32.53
|
2,000
|
|
11/20/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.34
|
32.53
|
4,700
|
|
11/19/2020
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.63
|
32.53
|
1,900
|
|
11/18/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
32.53
|
500
|
|
11/17/2020
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
32.53
|
1,800
|
|
11/16/2020
|
-0.90 / -1.35%
|
66.90
|
66.90
|
66.00
|
66.00
|
66.30
|
32.29
|
4,200
|
|
11/13/2020
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.90
|
66.90
|
66.91
|
32.73
|
6,200
|
|
11/12/2020
|
+0.50 / +0.75%
|
66.50
|
67.00
|
66.00
|
67.00
|
66.54
|
32.78
|
2,600
|
|
11/11/2020
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.85
|
32.53
|
6,800
|
|
11/10/2020
|
+1.00 / +1.52%
|
66.50
|
67.00
|
66.50
|
67.00
|
66.84
|
32.78
|
2,200
|
|
11/9/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
32.29
|
500
|
|
11/6/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.50
|
66.00
|
65.75
|
32.29
|
4,200
|
|
11/5/2020
|
+0.10 / +0.15%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
32.29
|
500
|
|
11/4/2020
|
+0.90 / +1.38%
|
65.50
|
65.90
|
64.50
|
65.90
|
65.22
|
32.24
|
5,900
|
|
11/3/2020
|
-0.50 / -0.76%
|
65.50
|
65.50
|
65.00
|
65.00
|
65.24
|
31.80
|
3,800
|
|
11/2/2020
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.00
|
65.50
|
65.09
|
32.04
|
6,400
|
|
10/30/2020
|
+0.50 / +0.77%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.33
|
32.04
|
4,900
|
|
10/29/2020
|
-1.00 / -1.52%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.66
|
31.80
|
5,100
|
|
10/28/2020
|
-2.00 / -2.94%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.74
|
32.29
|
5,500
|
|
10/27/2020
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.16
|
33.27
|
2,800
|
|
10/26/2020
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.31
|
33.76
|
2,400
|
|
10/23/2020
|
+1.00 / +1.49%
|
67.00
|
69.00
|
67.00
|
68.00
|
68.39
|
33.27
|
4,100
|
|
10/22/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
32.78
|
2,000
|
|
10/21/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
32.78
|
1,700
|
|
10/20/2020
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.15
|
32.78
|
1,300
|
|
10/19/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
32.78
|
200
|
|
10/16/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
32.78
|
1,200
|
|
10/15/2020
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.07
|
32.78
|
2,200
|
|
|