Closing price on 5/27/2024
|
|
Open |
13.40 |
High |
13.40 |
Low |
12.70 |
Volume |
63,300 |
Split-adjusted Price |
10.98 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
+0.10 / +0.76%
|
13.40
|
13.40
|
12.70
|
13.20
|
12.82
|
10.98
|
63,300
|
|
5/24/2024
|
-0.50 / -3.68%
|
13.60
|
13.60
|
12.90
|
13.10
|
13.12
|
10.89
|
129,800
|
|
5/23/2024
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.30
|
13.60
|
13.55
|
11.31
|
48,400
|
|
5/22/2024
|
+0.40 / +2.96%
|
13.50
|
14.40
|
13.50
|
13.90
|
13.91
|
11.56
|
255,800
|
|
5/21/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.37
|
11.23
|
39,600
|
|
5/20/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.40
|
11.23
|
87,800
|
|
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
|
|
|