Closing price on 12/2/2021
|
|
Open |
40.60 |
High |
41.40 |
Low |
40.50 |
Volume |
241,000 |
Split-adjusted Price |
33.68 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2021
|
-0.40 / -0.98%
|
40.60
|
41.40
|
40.50
|
40.50
|
40.70
|
33.68
|
241,000
|
|
12/1/2021
|
-0.10 / -0.24%
|
40.90
|
41.30
|
40.50
|
40.90
|
40.95
|
34.01
|
152,900
|
|
11/30/2021
|
+0.40 / +0.99%
|
40.60
|
42.00
|
40.60
|
41.00
|
41.29
|
34.09
|
239,200
|
|
11/29/2021
|
+0.10 / +0.25%
|
40.50
|
41.20
|
36.50
|
40.60
|
40.24
|
33.76
|
229,100
|
|
11/26/2021
|
-1.70 / -4.03%
|
42.20
|
42.20
|
40.00
|
40.50
|
40.75
|
33.68
|
337,700
|
|
11/25/2021
|
+0.20 / +0.48%
|
41.80
|
43.00
|
41.80
|
42.20
|
42.39
|
35.09
|
259,100
|
|
11/24/2021
|
-0.80 / -1.87%
|
42.80
|
43.40
|
41.80
|
42.00
|
42.53
|
34.93
|
288,400
|
|
11/23/2021
|
+3.40 / +8.63%
|
39.40
|
42.80
|
37.50
|
42.80
|
39.09
|
35.59
|
475,600
|
|
11/22/2021
|
-4.30 / -9.84%
|
43.70
|
44.00
|
39.40
|
39.40
|
40.82
|
32.76
|
639,100
|
|
11/19/2021
|
-1.70 / -3.74%
|
45.40
|
47.00
|
41.00
|
43.70
|
45.25
|
36.34
|
480,900
|
|
11/18/2021
|
+0.10 / +0.22%
|
45.30
|
49.00
|
43.80
|
45.40
|
46.33
|
37.75
|
801,532
|
|
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
|
|
|