|
Closing price on 2/27/2024
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
13.70 |
| Volume |
202,500 |
| Split-adjusted Price |
11.39 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
-0.90 / -6.16%
|
14.60
|
14.90
|
13.70
|
13.70
|
14.06
|
11.39
|
202,500
|
|
|
2/26/2024
|
+0.80 / +5.80%
|
14.00
|
15.10
|
13.90
|
14.60
|
14.35
|
12.14
|
190,600
|
|
|
2/23/2024
|
+1.20 / +9.52%
|
12.70
|
13.80
|
12.50
|
13.80
|
13.42
|
11.48
|
849,600
|
|
|
2/22/2024
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.55
|
10.48
|
82,200
|
|
|
2/21/2024
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.48
|
10.39
|
125,300
|
|
|
2/20/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.63
|
10.56
|
48,100
|
|
|
2/19/2024
|
+0.30 / +2.40%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.78
|
10.64
|
190,500
|
|
|
2/16/2024
|
+0.40 / +3.31%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.40
|
10.39
|
156,600
|
|
|
2/15/2024
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.12
|
10.06
|
98,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
12.01
|
9.90
|
40,100
|
|
|
2/6/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
9.90
|
17,200
|
|
|
2/5/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.04
|
9.98
|
35,700
|
|
|
2/2/2024
|
+0.30 / +2.56%
|
11.80
|
12.70
|
11.60
|
12.00
|
12.21
|
9.98
|
189,400
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.61
|
9.73
|
37,700
|
|
|
1/31/2024
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.64
|
9.73
|
27,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.63
|
9.81
|
65,600
|
|
|
1/29/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.71
|
9.81
|
9,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.54
|
9.65
|
12,800
|
|
|
1/25/2024
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.64
|
9.65
|
50,700
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.75
|
9.81
|
5,100
|
|
|
1/23/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.71
|
9.81
|
22,800
|
|
|
1/22/2024
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.81
|
9.73
|
147,700
|
|
|
1/19/2024
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.78
|
9.90
|
39,400
|
|
|
1/18/2024
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.67
|
9.65
|
69,000
|
|
|
1/17/2024
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.88
|
9.81
|
68,900
|
|
|
1/16/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.99
|
9.98
|
47,900
|
|
|
1/15/2024
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.02
|
10.06
|
37,400
|
|
|
1/12/2024
|
-0.50 / -4.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.06
|
9.98
|
155,100
|
|
|
1/11/2024
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
10.39
|
25,600
|
|
|
1/10/2024
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.48
|
10.48
|
84,100
|
|
|