|
Closing price on 3/24/2022
|
|
| Open |
27.90 |
| High |
28.00 |
| Low |
27.70 |
| Volume |
97,400 |
| Split-adjusted Price |
23.20 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.70
|
27.90
|
27.87
|
23.20
|
97,400
|
|
|
3/23/2022
|
-0.10 / -0.36%
|
28.20
|
28.30
|
27.80
|
28.00
|
27.99
|
23.28
|
112,700
|
|
|
3/22/2022
|
+0.30 / +1.08%
|
28.00
|
28.30
|
27.80
|
28.10
|
28.08
|
23.37
|
155,500
|
|
|
3/21/2022
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.60
|
27.80
|
27.77
|
23.12
|
90,900
|
|
|
3/18/2022
|
-0.20 / -0.72%
|
28.00
|
28.20
|
27.70
|
27.70
|
27.90
|
23.03
|
70,825
|
|
|
3/17/2022
|
+0.80 / +2.95%
|
27.10
|
28.30
|
27.10
|
27.90
|
27.87
|
23.20
|
117,700
|
|
|
3/16/2022
|
+0.80 / +3.04%
|
26.30
|
27.40
|
26.30
|
27.10
|
26.85
|
22.54
|
107,800
|
|
|
3/15/2022
|
-0.90 / -3.31%
|
27.20
|
27.20
|
26.00
|
26.30
|
26.35
|
21.87
|
379,300
|
|
|
3/14/2022
|
-0.60 / -2.16%
|
27.80
|
28.50
|
27.20
|
27.20
|
27.72
|
22.62
|
130,500
|
|
|
3/11/2022
|
+0.10 / +0.36%
|
27.70
|
28.60
|
27.70
|
27.80
|
28.18
|
23.12
|
182,650
|
|
|
3/10/2022
|
0.00 / 0.00%
|
28.20
|
28.50
|
27.70
|
27.70
|
27.98
|
23.03
|
195,700
|
|
|
3/9/2022
|
-1.10 / -3.82%
|
28.80
|
28.80
|
27.70
|
27.70
|
28.06
|
23.03
|
229,500
|
|
|
3/8/2022
|
-1.60 / -5.26%
|
30.40
|
30.40
|
28.80
|
28.80
|
29.33
|
23.95
|
264,400
|
|
|
3/7/2022
|
-1.70 / -5.30%
|
32.00
|
32.00
|
30.20
|
30.40
|
30.49
|
25.28
|
427,700
|
|
|
3/4/2022
|
+0.50 / +1.58%
|
31.70
|
32.70
|
31.60
|
32.10
|
31.98
|
26.69
|
209,700
|
|
|
3/3/2022
|
+0.60 / +1.94%
|
30.70
|
31.60
|
30.70
|
31.60
|
31.31
|
26.28
|
114,600
|
|
|
3/2/2022
|
-0.60 / -1.90%
|
31.60
|
31.70
|
30.70
|
31.00
|
31.08
|
25.78
|
200,000
|
|
|
3/1/2022
|
+1.10 / +3.61%
|
30.50
|
32.00
|
30.50
|
31.60
|
31.32
|
26.28
|
284,500
|
|
|
2/28/2022
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.40
|
30.50
|
30.52
|
25.36
|
92,200
|
|
|
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
|
|
|