Closing price on 5/17/2024
|
|
Open |
13.60 |
High |
13.60 |
Low |
12.80 |
Volume |
41,800 |
Split-adjusted Price |
11.23 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.80
|
13.50
|
13.26
|
11.23
|
41,800
|
|
5/16/2024
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
11.23
|
18,100
|
|
5/15/2024
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.36
|
11.14
|
52,200
|
|
5/14/2024
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.31
|
11.06
|
32,800
|
|
5/13/2024
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.26
|
11.06
|
66,500
|
|
5/10/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.87
|
10.81
|
24,100
|
|
5/9/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.11
|
10.81
|
22,300
|
|
5/8/2024
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.91
|
10.81
|
22,700
|
|
5/7/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.82
|
10.73
|
30,200
|
|
5/6/2024
|
+0.50 / +4.03%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.83
|
10.73
|
101,200
|
|
5/3/2024
|
-0.30 / -2.36%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.43
|
10.31
|
60,200
|
|
5/2/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.64
|
10.56
|
33,900
|
|
4/26/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.49
|
10.56
|
23,600
|
|
4/25/2024
|
-0.30 / -2.29%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.70
|
10.64
|
6,400
|
|
4/24/2024
|
+0.50 / +3.97%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.96
|
10.89
|
39,300
|
|
4/23/2024
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.53
|
10.48
|
52,500
|
|
4/22/2024
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.77
|
10.56
|
29,500
|
|
4/19/2024
|
-0.10 / -0.78%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.51
|
10.56
|
44,000
|
|
4/17/2024
|
+0.30 / +2.40%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.61
|
10.64
|
22,300
|
|
4/16/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.37
|
10.39
|
68,300
|
|
4/15/2024
|
-0.90 / -6.72%
|
13.40
|
13.60
|
12.40
|
12.50
|
12.98
|
10.39
|
65,000
|
|
4/12/2024
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.41
|
11.14
|
6,300
|
|
4/11/2024
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.43
|
11.14
|
28,800
|
|
4/10/2024
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.30
|
11.14
|
26,300
|
|
4/9/2024
|
-0.30 / -2.22%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.35
|
10.98
|
95,400
|
|
4/8/2024
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.57
|
11.23
|
78,400
|
|
4/5/2024
|
-0.20 / -1.45%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.77
|
11.31
|
103,000
|
|
4/4/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.79
|
11.48
|
63,100
|
|
4/3/2024
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.96
|
11.48
|
72,400
|
|
4/2/2024
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.92
|
11.56
|
76,900
|
|
|