Closing price on 7/6/2022
|
|
Open |
10.60 |
High |
10.80 |
Low |
10.20 |
Volume |
47,800 |
Split-adjusted Price |
10.30 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2022
|
-0.30 / -2.83%
|
10.60
|
10.80
|
10.20
|
10.30
|
10.51
|
10.30
|
47,800
|
|
7/5/2022
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
39,200
|
|
7/4/2022
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.86
|
10.90
|
27,900
|
|
7/1/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.52
|
10.70
|
23,100
|
|
6/30/2022
|
-0.50 / -4.46%
|
11.10
|
11.30
|
10.70
|
10.70
|
11.03
|
10.70
|
61,700
|
|
6/29/2022
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
60,300
|
|
6/28/2022
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.09
|
11.10
|
88,000
|
|
6/27/2022
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.02
|
11.10
|
47,500
|
|
6/24/2022
|
+0.60 / +5.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.88
|
11.00
|
38,900
|
|
6/23/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.50
|
10.40
|
10.06
|
10.40
|
108,400
|
|
6/22/2022
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.32
|
10.40
|
49,600
|
|
6/21/2022
|
-0.50 / -4.76%
|
10.20
|
10.50
|
9.90
|
10.00
|
10.08
|
10.00
|
48,100
|
|
6/20/2022
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.50
|
10.53
|
10.50
|
97,000
|
|
6/17/2022
|
-1.00 / -8.70%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.79
|
10.50
|
128,300
|
|
6/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.84
|
11.50
|
50,700
|
|
6/15/2022
|
-0.80 / -6.50%
|
12.40
|
12.50
|
11.40
|
11.50
|
11.69
|
11.50
|
86,500
|
|
6/14/2022
|
-0.70 / -5.38%
|
12.30
|
13.40
|
12.30
|
12.30
|
12.51
|
12.30
|
169,300
|
|
6/13/2022
|
-1.40 / -9.72%
|
14.40
|
14.40
|
13.00
|
13.00
|
13.39
|
13.00
|
109,300
|
|
6/10/2022
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.73
|
14.40
|
62,100
|
|
6/9/2022
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.96
|
15.00
|
45,400
|
|
6/8/2022
|
+0.30 / +2.05%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.90
|
14.90
|
46,000
|
|
6/7/2022
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.41
|
14.60
|
46,000
|
|
6/6/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.95
|
14.80
|
45,300
|
|
6/3/2022
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.30
|
14.80
|
15.02
|
14.80
|
42,800
|
|
6/2/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.28
|
15.30
|
44,800
|
|
6/1/2022
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.38
|
15.30
|
38,400
|
|
5/31/2022
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.59
|
15.70
|
83,600
|
|
5/30/2022
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.47
|
15.60
|
73,300
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.28
|
15.30
|
54,500
|
|
5/26/2022
|
+0.20 / +1.33%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.23
|
15.20
|
58,800
|
|
|