|
Closing price on 2/25/2022
|
|
| Open |
30.30 |
| High |
30.80 |
| Low |
28.00 |
| Volume |
145,900 |
| Split-adjusted Price |
25.53 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.40 / +1.32%
|
30.30
|
30.80
|
28.00
|
30.70
|
30.53
|
25.53
|
145,900
|
|
|
2/24/2022
|
-1.20 / -3.81%
|
31.50
|
31.60
|
29.60
|
30.30
|
30.65
|
25.20
|
243,700
|
|
|
2/23/2022
|
+0.20 / +0.64%
|
31.20
|
31.80
|
31.00
|
31.50
|
31.51
|
26.19
|
146,900
|
|
|
2/22/2022
|
-0.40 / -1.26%
|
32.00
|
32.00
|
30.30
|
31.30
|
30.98
|
26.03
|
202,000
|
|
|
2/21/2022
|
+0.50 / +1.60%
|
31.20
|
32.80
|
31.20
|
31.70
|
32.03
|
26.36
|
272,100
|
|
|
2/18/2022
|
+2.30 / +7.96%
|
28.50
|
31.70
|
28.30
|
31.20
|
30.11
|
25.95
|
377,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
28.90
|
29.40
|
28.50
|
28.90
|
29.00
|
24.03
|
190,200
|
|
|
2/16/2022
|
+0.80 / +2.85%
|
28.10
|
29.30
|
28.10
|
28.90
|
28.79
|
24.03
|
184,200
|
|
|
2/15/2022
|
-0.60 / -2.09%
|
28.70
|
28.70
|
27.70
|
28.10
|
28.12
|
23.37
|
51,100
|
|
|
2/14/2022
|
+0.30 / +1.06%
|
28.40
|
29.10
|
28.20
|
28.70
|
28.75
|
23.87
|
142,700
|
|
|
2/11/2022
|
+0.90 / +3.27%
|
27.50
|
28.50
|
27.20
|
28.40
|
27.88
|
23.62
|
164,800
|
|
|
2/10/2022
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
27.50
|
27.68
|
22.87
|
134,600
|
|
|
2/9/2022
|
+0.30 / +1.10%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.42
|
22.87
|
113,800
|
|
|
2/8/2022
|
-0.10 / -0.37%
|
27.50
|
27.60
|
27.00
|
27.20
|
27.30
|
22.62
|
96,400
|
|
|
2/7/2022
|
+1.30 / +5.00%
|
26.10
|
27.70
|
26.10
|
27.30
|
27.40
|
22.70
|
93,700
|
|
|
1/28/2022
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.56
|
21.62
|
84,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.40
|
25.90
|
25.74
|
21.54
|
115,800
|
|
|
1/26/2022
|
+0.60 / +2.37%
|
25.60
|
26.70
|
25.50
|
25.90
|
25.96
|
21.54
|
102,100
|
|
|
1/25/2022
|
+1.00 / +4.12%
|
24.30
|
25.40
|
24.00
|
25.30
|
24.75
|
21.04
|
150,300
|
|
|
1/24/2022
|
-2.60 / -9.67%
|
27.00
|
27.00
|
24.30
|
24.30
|
25.30
|
20.21
|
382,500
|
|
|
1/21/2022
|
-1.50 / -5.28%
|
28.10
|
28.60
|
26.90
|
26.90
|
27.45
|
22.37
|
384,600
|
|
|
1/20/2022
|
+0.90 / +3.27%
|
27.50
|
28.50
|
27.10
|
28.40
|
27.85
|
23.62
|
328,500
|
|
|
1/19/2022
|
-0.10 / -0.36%
|
26.00
|
28.00
|
25.10
|
27.50
|
26.52
|
22.87
|
359,500
|
|
|
1/18/2022
|
-3.00 / -9.80%
|
30.60
|
32.30
|
27.60
|
27.60
|
27.96
|
22.95
|
667,900
|
|
|
1/17/2022
|
-3.40 / -10.00%
|
34.00
|
34.10
|
30.60
|
30.60
|
31.39
|
25.45
|
305,100
|
|
|
1/14/2022
|
+1.30 / +3.98%
|
32.60
|
34.00
|
32.30
|
34.00
|
32.97
|
28.27
|
147,300
|
|
|
1/13/2022
|
-1.80 / -5.22%
|
34.50
|
35.00
|
32.50
|
32.70
|
33.41
|
27.19
|
196,700
|
|
|
1/12/2022
|
-1.50 / -4.17%
|
35.80
|
36.00
|
33.50
|
34.50
|
34.40
|
28.69
|
307,100
|
|
|
1/11/2022
|
-0.70 / -1.91%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.18
|
29.94
|
242,100
|
|
|
1/10/2022
|
-0.50 / -1.34%
|
37.30
|
37.70
|
36.50
|
36.70
|
36.95
|
30.52
|
249,800
|
|
|