Closing price on 3/9/2021
|
|
Open |
60.00 |
High |
60.00 |
Low |
55.50 |
Volume |
255,100 |
Split-adjusted Price |
40.46 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2021
|
-4.50 / -7.50%
|
60.00
|
60.00
|
55.50
|
55.50
|
56.63
|
40.46
|
255,100
|
|
3/8/2021
|
-0.30 / -0.50%
|
60.30
|
61.50
|
59.80
|
60.00
|
60.20
|
43.75
|
126,400
|
|
3/5/2021
|
-1.70 / -2.74%
|
62.00
|
62.50
|
58.80
|
60.30
|
60.04
|
43.96
|
239,100
|
|
3/4/2021
|
-4.50 / -6.77%
|
65.00
|
66.40
|
61.00
|
62.00
|
63.08
|
45.20
|
148,000
|
|
3/3/2021
|
+1.50 / +2.31%
|
69.00
|
71.00
|
60.20
|
66.50
|
65.68
|
48.48
|
334,700
|
|
3/2/2021
|
+5.90 / +9.98%
|
59.50
|
65.00
|
59.50
|
65.00
|
63.73
|
47.39
|
222,500
|
|
3/1/2021
|
+5.30 / +9.85%
|
54.00
|
59.10
|
54.00
|
59.10
|
58.42
|
43.09
|
300,800
|
|
2/26/2021
|
-0.20 / -0.37%
|
54.00
|
55.00
|
53.20
|
53.80
|
53.73
|
39.23
|
146,900
|
|
2/25/2021
|
+0.30 / +0.56%
|
54.00
|
56.00
|
53.60
|
54.00
|
54.21
|
39.37
|
169,300
|
|
2/24/2021
|
-4.30 / -7.41%
|
58.50
|
59.00
|
53.70
|
53.70
|
56.39
|
39.15
|
201,800
|
|
2/23/2021
|
+4.00 / +7.41%
|
54.00
|
59.30
|
53.50
|
58.00
|
57.22
|
42.29
|
235,400
|
|
2/22/2021
|
-1.00 / -1.82%
|
55.00
|
55.00
|
53.10
|
54.00
|
54.12
|
39.37
|
188,700
|
|
2/19/2021
|
-2.50 / -4.35%
|
57.50
|
58.50
|
54.70
|
55.00
|
55.70
|
40.10
|
134,800
|
|
2/18/2021
|
-3.50 / -5.74%
|
61.20
|
61.30
|
57.50
|
57.50
|
58.90
|
41.92
|
83,400
|
|
2/17/2021
|
+2.00 / +3.39%
|
59.00
|
64.50
|
58.50
|
61.00
|
62.22
|
44.47
|
122,200
|
|
2/9/2021
|
+1.60 / +2.79%
|
58.00
|
62.50
|
57.40
|
59.00
|
59.68
|
43.02
|
124,100
|
|
2/8/2021
|
+5.20 / +9.96%
|
57.40
|
57.40
|
53.00
|
57.40
|
57.15
|
41.85
|
325,100
|
|
2/5/2021
|
+4.70 / +9.89%
|
47.50
|
52.20
|
47.50
|
52.20
|
51.41
|
38.06
|
149,800
|
|
2/4/2021
|
-2.00 / -4.04%
|
48.90
|
50.00
|
47.00
|
47.50
|
47.96
|
34.63
|
179,800
|
|
2/3/2021
|
-2.50 / -4.81%
|
52.00
|
56.50
|
49.00
|
49.50
|
52.22
|
36.09
|
193,500
|
|
2/2/2021
|
+4.70 / +9.94%
|
50.00
|
52.00
|
50.00
|
52.00
|
51.90
|
37.91
|
196,900
|
|
2/1/2021
|
+4.30 / +10.00%
|
47.30
|
47.30
|
45.00
|
47.30
|
47.17
|
34.49
|
119,500
|
|
1/29/2021
|
+3.90 / +9.97%
|
36.20
|
43.00
|
35.20
|
43.00
|
41.60
|
31.35
|
176,300
|
|
1/28/2021
|
-4.30 / -9.91%
|
43.00
|
43.00
|
39.10
|
39.10
|
40.22
|
28.51
|
25,900
|
|
1/27/2021
|
+1.40 / +3.33%
|
43.30
|
46.00
|
43.30
|
43.40
|
44.12
|
31.64
|
51,200
|
|
1/26/2021
|
+1.00 / +2.44%
|
41.00
|
43.00
|
41.00
|
42.00
|
41.95
|
30.62
|
39,700
|
|
1/25/2021
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.30
|
29.89
|
20,500
|
|
1/22/2021
|
+0.50 / +1.27%
|
39.60
|
40.00
|
39.50
|
40.00
|
39.66
|
29.16
|
12,600
|
|
1/21/2021
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.40
|
39.50
|
39.46
|
28.80
|
8,500
|
|
1/20/2021
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.50
|
39.50
|
39.53
|
28.80
|
9,200
|
|
|