|
Closing price on 6/2/2026
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
21,600 |
| Split-adjusted Price |
11.80 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.89
|
11.80
|
21,600
|
|
|
6/1/2026
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.01
|
11.90
|
18,600
|
|
|
5/29/2026
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.10
|
12.00
|
15,200
|
|
|
5/28/2026
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.14
|
12.20
|
18,300
|
|
|
5/27/2026
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.60
|
12.00
|
12.22
|
12.00
|
10,500
|
|
|
5/26/2026
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.17
|
12.30
|
49,000
|
|
|
5/25/2026
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.99
|
12.00
|
21,200
|
|
|
5/22/2026
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.85
|
12.00
|
12,100
|
|
|
5/21/2026
|
+0.40 / +3.42%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.03
|
12.10
|
16,200
|
|
|
5/20/2026
|
-0.60 / -4.88%
|
12.00
|
12.20
|
11.40
|
11.70
|
11.73
|
11.70
|
96,300
|
|
|
5/19/2026
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.21
|
12.30
|
59,000
|
|
|
5/18/2026
|
-0.10 / -0.80%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.27
|
12.40
|
31,600
|
|
|
5/15/2026
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.65
|
12.50
|
68,000
|
|
|
5/14/2026
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.56
|
12.60
|
42,000
|
|
|
5/13/2026
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.00
|
12.50
|
12.21
|
12.50
|
102,800
|
|
|
5/12/2026
|
-0.10 / -0.81%
|
12.50
|
13.10
|
12.10
|
12.30
|
12.64
|
12.30
|
91,900
|
|
|
5/11/2026
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.24
|
12.40
|
304,300
|
|
|
5/8/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.26
|
11.30
|
112,000
|
|
|
5/7/2026
|
+0.30 / +2.73%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.15
|
11.30
|
92,700
|
|
|
5/6/2026
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.87
|
11.00
|
53,400
|
|
|
5/5/2026
|
+0.50 / +4.90%
|
10.00
|
11.20
|
10.00
|
10.70
|
10.85
|
10.70
|
204,800
|
|
|
5/4/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
10.20
|
33,700
|
|
|
4/29/2026
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.98
|
10.10
|
78,200
|
|
|
4/28/2026
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,300
|
|
|
4/24/2026
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.72
|
9.90
|
74,700
|
|
|
4/23/2026
|
+0.20 / +2.02%
|
9.80
|
10.20
|
9.70
|
10.10
|
9.99
|
10.10
|
1,900
|
|
|
4/22/2026
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
89,500
|
|
|
4/21/2026
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.76
|
9.90
|
2,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.86
|
9.80
|
8,500
|
|
|
4/17/2026
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.85
|
9.80
|
28,200
|
|
|