|
Closing price on 6/27/2022
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
47,500 |
| Split-adjusted Price |
9.23 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.02
|
9.23
|
47,500
|
|
|
6/24/2022
|
+0.60 / +5.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.88
|
9.15
|
38,900
|
|
|
6/23/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.50
|
10.40
|
10.06
|
8.65
|
108,400
|
|
|
6/22/2022
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.32
|
8.65
|
49,600
|
|
|
6/21/2022
|
-0.50 / -4.76%
|
10.20
|
10.50
|
9.90
|
10.00
|
10.08
|
8.32
|
48,100
|
|
|
6/20/2022
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.50
|
10.53
|
8.73
|
97,000
|
|
|
6/17/2022
|
-1.00 / -8.70%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.79
|
8.73
|
128,300
|
|
|
6/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.84
|
9.56
|
50,700
|
|
|
6/15/2022
|
-0.80 / -6.50%
|
12.40
|
12.50
|
11.40
|
11.50
|
11.69
|
9.56
|
86,500
|
|
|
6/14/2022
|
-0.70 / -5.38%
|
12.30
|
13.40
|
12.30
|
12.30
|
12.51
|
10.23
|
169,300
|
|
|
6/13/2022
|
-1.40 / -9.72%
|
14.40
|
14.40
|
13.00
|
13.00
|
13.39
|
10.81
|
109,300
|
|
|
6/10/2022
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.73
|
11.97
|
62,100
|
|
|
6/9/2022
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.96
|
12.47
|
45,400
|
|
|
6/8/2022
|
+0.30 / +2.05%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.90
|
12.39
|
46,000
|
|
|
6/7/2022
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.41
|
12.14
|
46,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.95
|
12.31
|
45,300
|
|
|
6/3/2022
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.30
|
14.80
|
15.02
|
12.31
|
42,800
|
|
|
6/2/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.28
|
12.72
|
44,800
|
|
|
6/1/2022
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.38
|
12.72
|
38,400
|
|
|
5/31/2022
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.59
|
13.06
|
83,600
|
|
|
5/30/2022
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.47
|
12.97
|
73,300
|
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.28
|
12.72
|
54,500
|
|
|
5/26/2022
|
+0.20 / +1.33%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.23
|
12.64
|
58,800
|
|
|
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
|
|
|