|
Closing price on 5/9/2025
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
13,700 |
| Split-adjusted Price |
6.40 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
13,700
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
5,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
15,500
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.49
|
6.40
|
20,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
16,000
|
|
|
4/29/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
70,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
20,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
88,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.46
|
6.50
|
6,800
|
|
|
4/23/2025
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
20,900
|
|
|
4/22/2025
|
-0.20 / -3.08%
|
6.50
|
6.50
|
5.90
|
6.30
|
6.22
|
6.30
|
73,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.41
|
6.50
|
51,200
|
|
|
4/18/2025
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
16,800
|
|
|
4/17/2025
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.46
|
6.30
|
65,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
49,500
|
|
|
4/15/2025
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.51
|
6.60
|
72,600
|
|
|
4/14/2025
|
+0.60 / +9.84%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.61
|
6.70
|
46,800
|
|
|
4/11/2025
|
-0.50 / -7.58%
|
7.20
|
7.20
|
6.10
|
6.10
|
6.24
|
6.10
|
245,600
|
|
|
4/10/2025
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.58
|
6.60
|
17,500
|
|
|
4/9/2025
|
-0.30 / -4.76%
|
6.00
|
6.50
|
5.70
|
6.00
|
5.92
|
6.00
|
49,700
|
|
|
4/8/2025
|
-0.60 / -8.70%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.36
|
6.30
|
102,400
|
|
|
4/4/2025
|
-0.40 / -5.48%
|
7.00
|
7.50
|
6.60
|
6.90
|
6.74
|
6.90
|
38,600
|
|
|
4/3/2025
|
-0.80 / -9.88%
|
7.90
|
8.00
|
7.30
|
7.30
|
7.45
|
7.30
|
136,400
|
|
|
4/2/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.80
|
8.10
|
7.98
|
8.10
|
49,800
|
|
|
4/1/2025
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
16,700
|
|
|
3/31/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.13
|
8.30
|
16,200
|
|
|
3/28/2025
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.25
|
8.30
|
25,700
|
|
|
3/27/2025
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.32
|
8.20
|
17,000
|
|
|
3/26/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
8.40
|
7,100
|
|
|
3/25/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
16,600
|
|
|