Closing price on 5/15/2019
|
|
Open |
10.00 |
High |
10.20 |
Low |
10.00 |
Volume |
27,400 |
Split-adjusted Price |
4.54 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2019
|
+0.90 / +9.68%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
4.54
|
27,400
|
|
5/14/2019
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.14
|
700
|
|
5/13/2019
|
+0.90 / +9.89%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.99
|
4.45
|
23,000
|
|
5/10/2019
|
+0.80 / +9.64%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.05
|
19,000
|
|
5/9/2019
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.69
|
1,700
|
|
5/8/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.96
|
500
|
|
5/7/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.96
|
0
|
|
5/6/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.96
|
0
|
|
5/3/2019
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.89
|
3.96
|
10,500
|
|
5/2/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.83
|
3,900
|
|
4/26/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
3.83
|
2,200
|
|
4/25/2019
|
+0.10 / +1.18%
|
9.20
|
9.30
|
8.60
|
8.60
|
9.27
|
3.83
|
47,000
|
|
4/24/2019
|
-0.30 / -3.41%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.63
|
3.78
|
800
|
|
4/23/2019
|
-0.70 / -7.37%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
3.92
|
9,500
|
|
4/22/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.23
|
1,000
|
|
4/19/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.23
|
1,000
|
|
4/18/2019
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.23
|
100
|
|
4/17/2019
|
+0.80 / +9.41%
|
8.30
|
9.30
|
8.30
|
9.30
|
9.18
|
4.14
|
30,100
|
|
4/16/2019
|
+0.30 / +3.66%
|
8.30
|
9.00
|
8.30
|
8.50
|
8.93
|
3.78
|
98,200
|
|
4/12/2019
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.65
|
100
|
|
4/11/2019
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.60
|
100
|
|
4/10/2019
|
+0.30 / +3.90%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
3.56
|
500
|
|
4/9/2019
|
-0.20 / -2.53%
|
8.40
|
8.40
|
7.50
|
7.70
|
7.63
|
3.43
|
4,500
|
|
4/8/2019
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.52
|
1,500
|
|
4/5/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.38
|
0
|
|
4/4/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.38
|
0
|
|
4/3/2019
|
-0.70 / -8.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.38
|
300
|
|
4/2/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.69
|
0
|
|
4/1/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.69
|
0
|
|
3/29/2019
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.60
|
8.30
|
7.95
|
3.69
|
200
|
|
|