Closing price on 6/10/2021
|
|
Open |
39.60 |
High |
39.60 |
Low |
38.80 |
Volume |
154,200 |
Split-adjusted Price |
32.43 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2021
|
-0.60 / -1.52%
|
39.60
|
39.60
|
38.80
|
39.00
|
39.02
|
32.43
|
154,200
|
|
6/9/2021
|
-0.50 / -1.25%
|
39.60
|
40.00
|
39.00
|
39.60
|
39.35
|
32.93
|
226,200
|
|
6/8/2021
|
-2.00 / -4.75%
|
42.10
|
42.10
|
39.60
|
40.10
|
40.80
|
33.35
|
231,700
|
|
6/7/2021
|
-0.10 / -0.24%
|
42.30
|
43.30
|
40.90
|
42.10
|
42.30
|
35.01
|
241,800
|
|
6/4/2021
|
+1.40 / +3.43%
|
40.90
|
43.20
|
40.90
|
42.20
|
42.28
|
35.09
|
590,200
|
|
6/3/2021
|
-0.10 / -0.24%
|
41.00
|
41.50
|
40.00
|
40.80
|
40.65
|
33.93
|
206,000
|
|
6/2/2021
|
+1.10 / +2.76%
|
39.50
|
41.10
|
39.40
|
40.90
|
40.55
|
34.01
|
297,900
|
|
6/1/2021
|
0.00 / 0.00%
|
39.90
|
40.20
|
39.30
|
39.80
|
39.74
|
33.10
|
158,900
|
|
5/31/2021
|
-0.20 / -0.50%
|
40.00
|
40.20
|
39.40
|
39.80
|
39.72
|
33.10
|
99,500
|
|
5/28/2021
|
+0.10 / +0.25%
|
39.80
|
40.30
|
39.40
|
40.00
|
39.68
|
33.26
|
136,000
|
|
5/27/2021
|
-0.60 / -1.48%
|
40.50
|
40.50
|
39.10
|
39.90
|
39.59
|
33.18
|
176,700
|
|
5/26/2021
|
-1.60 / -3.80%
|
42.00
|
42.00
|
40.00
|
40.50
|
40.77
|
33.68
|
217,700
|
|
5/25/2021
|
-0.50 / -1.17%
|
44.90
|
44.90
|
41.80
|
42.10
|
42.47
|
35.01
|
203,900
|
|
5/24/2021
|
+3.30 / +8.40%
|
39.30
|
42.70
|
38.80
|
42.60
|
41.49
|
35.43
|
587,000
|
|
5/21/2021
|
-0.10 / -0.25%
|
39.30
|
39.40
|
38.20
|
39.30
|
38.71
|
32.68
|
135,900
|
|
5/20/2021
|
-0.10 / -0.25%
|
39.30
|
39.60
|
38.80
|
39.40
|
39.39
|
32.76
|
122,100
|
|
5/19/2021
|
-0.50 / -1.25%
|
40.00
|
40.00
|
37.50
|
39.50
|
38.56
|
32.85
|
426,300
|
|
5/18/2021
|
-1.80 / -4.31%
|
41.60
|
41.80
|
40.00
|
40.00
|
40.82
|
33.26
|
181,000
|
|
5/17/2021
|
-0.80 / -1.88%
|
42.60
|
43.10
|
41.80
|
41.80
|
42.26
|
34.76
|
158,500
|
|
5/14/2021
|
+0.30 / +0.71%
|
42.30
|
44.20
|
42.30
|
42.60
|
43.20
|
35.43
|
234,500
|
|
5/13/2021
|
-0.30 / -0.70%
|
42.60
|
42.60
|
41.90
|
42.30
|
42.12
|
35.18
|
248,000
|
|
5/12/2021
|
+0.10 / +0.24%
|
42.50
|
42.70
|
41.70
|
42.60
|
42.17
|
35.43
|
176,200
|
|
5/11/2021
|
-0.20 / -0.47%
|
42.70
|
42.90
|
41.90
|
42.50
|
42.16
|
35.34
|
275,300
|
|
5/10/2021
|
-0.60 / -1.39%
|
42.90
|
43.70
|
42.10
|
42.70
|
42.54
|
35.51
|
268,900
|
|
5/7/2021
|
-2.30 / -5.04%
|
45.00
|
45.50
|
42.20
|
43.30
|
43.24
|
36.01
|
549,900
|
|
5/6/2021
|
-1.30 / -2.77%
|
47.00
|
47.10
|
44.90
|
45.60
|
45.81
|
37.92
|
511,400
|
|
5/5/2021
|
+4.20 / +9.84%
|
42.70
|
46.90
|
42.50
|
46.90
|
45.12
|
39.00
|
699,400
|
|
5/4/2021
|
-2.40 / -5.32%
|
45.10
|
45.10
|
40.80
|
42.70
|
42.35
|
35.51
|
269,900
|
|
4/29/2021
|
-2.80 / -5.85%
|
47.70
|
47.90
|
44.90
|
45.10
|
45.44
|
37.50
|
722,700
|
|
4/28/2021
|
-2.20 / -4.39%
|
50.10
|
50.10
|
47.80
|
47.90
|
48.41
|
39.83
|
432,400
|
|
|