Closing price on 7/6/2021
|
|
Open |
38.00 |
High |
38.50 |
Low |
36.60 |
Volume |
175,800 |
Split-adjusted Price |
30.44 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2021
|
-1.40 / -3.68%
|
38.00
|
38.50
|
36.60
|
36.60
|
37.55
|
30.44
|
175,800
|
|
7/5/2021
|
-0.80 / -2.06%
|
38.80
|
38.80
|
37.80
|
38.00
|
38.17
|
31.60
|
130,000
|
|
7/2/2021
|
-0.20 / -0.51%
|
39.00
|
39.30
|
38.50
|
38.80
|
38.78
|
32.27
|
184,100
|
|
7/1/2021
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.30
|
39.00
|
38.70
|
32.43
|
269,100
|
|
6/30/2021
|
-0.60 / -1.52%
|
39.50
|
39.60
|
38.80
|
39.00
|
39.04
|
32.43
|
293,900
|
|
6/29/2021
|
-0.40 / -1.00%
|
39.70
|
40.10
|
39.50
|
39.60
|
39.71
|
32.93
|
151,800
|
|
6/28/2021
|
+0.10 / +0.25%
|
40.00
|
40.20
|
39.50
|
40.00
|
39.71
|
33.26
|
231,900
|
|
6/25/2021
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.30
|
39.90
|
39.70
|
33.18
|
237,400
|
|
6/24/2021
|
-1.40 / -3.38%
|
41.40
|
41.50
|
39.70
|
40.00
|
40.32
|
33.26
|
236,500
|
|
6/23/2021
|
-0.50 / -1.19%
|
42.00
|
42.20
|
40.70
|
41.40
|
41.25
|
34.43
|
320,400
|
|
6/22/2021
|
+1.40 / +3.46%
|
40.50
|
43.00
|
40.50
|
41.90
|
41.86
|
34.84
|
660,000
|
|
6/21/2021
|
+0.20 / +0.50%
|
40.30
|
40.80
|
39.50
|
40.50
|
40.18
|
33.68
|
545,900
|
|
6/18/2021
|
+0.50 / +1.26%
|
39.80
|
40.70
|
39.80
|
40.30
|
40.29
|
33.51
|
378,200
|
|
6/17/2021
|
+0.50 / +1.27%
|
39.00
|
40.20
|
39.00
|
39.80
|
39.63
|
33.10
|
284,800
|
|
6/16/2021
|
+0.50 / +1.29%
|
39.00
|
40.70
|
38.50
|
39.30
|
39.49
|
32.68
|
431,300
|
|
6/15/2021
|
-0.30 / -0.77%
|
39.10
|
39.10
|
38.60
|
38.80
|
38.80
|
32.27
|
74,900
|
|
6/14/2021
|
-0.10 / -0.26%
|
39.20
|
39.40
|
38.60
|
39.10
|
38.94
|
32.51
|
112,500
|
|
6/11/2021
|
+0.20 / +0.51%
|
39.00
|
39.70
|
38.60
|
39.20
|
39.10
|
32.60
|
145,200
|
|
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
|
|
|