|
Closing price on 5/25/2022
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
58,400 |
| Split-adjusted Price |
12.47 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.60 / +4.17%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.85
|
12.47
|
58,400
|
|
|
5/24/2022
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.36
|
11.97
|
70,700
|
|
|
5/23/2022
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.20
|
14.80
|
14.77
|
12.31
|
43,200
|
|
|
5/20/2022
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.89
|
12.39
|
52,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.60
|
12.31
|
42,600
|
|
|
5/18/2022
|
-0.20 / -1.33%
|
15.10
|
15.50
|
14.80
|
14.80
|
14.98
|
12.31
|
90,500
|
|
|
5/17/2022
|
+1.00 / +7.14%
|
14.00
|
15.10
|
12.90
|
15.00
|
14.07
|
12.47
|
136,500
|
|
|
5/16/2022
|
-0.30 / -2.10%
|
14.40
|
15.00
|
12.90
|
14.00
|
13.83
|
11.64
|
117,900
|
|
|
5/13/2022
|
-1.50 / -9.49%
|
15.80
|
15.90
|
14.30
|
14.30
|
14.63
|
11.89
|
127,800
|
|
|
5/12/2022
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.95
|
13.14
|
119,800
|
|
|
5/11/2022
|
+0.10 / +0.61%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.74
|
13.72
|
33,900
|
|
|
5/10/2022
|
-0.10 / -0.61%
|
15.70
|
17.20
|
15.70
|
16.40
|
16.09
|
13.64
|
74,500
|
|
|
5/9/2022
|
-1.00 / -5.71%
|
16.10
|
18.10
|
16.10
|
16.50
|
16.83
|
13.72
|
68,300
|
|
|
5/6/2022
|
-0.30 / -1.69%
|
18.20
|
18.20
|
17.30
|
17.50
|
17.73
|
14.55
|
57,600
|
|
|
5/5/2022
|
-0.50 / -2.73%
|
18.40
|
18.80
|
17.80
|
17.80
|
18.22
|
14.80
|
31,100
|
|
|
5/4/2022
|
-0.90 / -4.69%
|
19.10
|
19.10
|
17.30
|
18.30
|
17.90
|
15.22
|
93,600
|
|
|
4/29/2022
|
+0.20 / +1.05%
|
18.70
|
19.20
|
18.50
|
19.20
|
18.95
|
15.97
|
67,300
|
|
|
4/28/2022
|
-0.30 / -1.55%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.32
|
15.80
|
75,300
|
|
|
4/27/2022
|
+1.40 / +7.82%
|
18.10
|
19.30
|
18.00
|
19.30
|
18.52
|
16.05
|
54,900
|
|
|
4/26/2022
|
+0.90 / +5.29%
|
16.90
|
17.90
|
15.30
|
17.90
|
16.91
|
14.89
|
136,500
|
|
|
4/25/2022
|
-0.80 / -4.49%
|
18.40
|
18.40
|
17.00
|
17.00
|
17.64
|
14.14
|
111,500
|
|
|
4/22/2022
|
+0.40 / +2.30%
|
17.40
|
18.50
|
16.40
|
17.80
|
18.02
|
14.80
|
74,600
|
|
|
4/21/2022
|
-1.60 / -8.42%
|
18.90
|
18.90
|
17.10
|
17.40
|
17.64
|
14.47
|
172,600
|
|
|
4/20/2022
|
-1.30 / -6.40%
|
20.30
|
20.40
|
19.00
|
19.00
|
19.55
|
15.80
|
163,500
|
|
|
4/19/2022
|
-1.50 / -6.88%
|
21.70
|
21.90
|
20.30
|
20.30
|
21.27
|
16.88
|
94,400
|
|
|
4/18/2022
|
-1.90 / -8.02%
|
23.80
|
23.80
|
21.50
|
21.80
|
22.05
|
18.13
|
171,600
|
|
|
4/15/2022
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.40
|
23.70
|
23.71
|
19.71
|
51,500
|
|
|
4/14/2022
|
-0.40 / -1.64%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.36
|
19.96
|
72,400
|
|
|
4/13/2022
|
+0.30 / +1.24%
|
24.30
|
24.50
|
23.60
|
24.40
|
24.10
|
20.29
|
105,300
|
|
|
4/12/2022
|
-1.30 / -5.12%
|
25.40
|
25.50
|
24.10
|
24.10
|
24.63
|
20.04
|
145,500
|
|
|