|
Closing price on 8/16/2022
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
60,600 |
| Split-adjusted Price |
11.06 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.13
|
11.06
|
60,600
|
|
|
8/15/2022
|
+0.20 / +1.53%
|
13.10
|
13.70
|
12.90
|
13.30
|
13.34
|
11.06
|
72,300
|
|
|
8/12/2022
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.01
|
10.89
|
50,200
|
|
|
8/11/2022
|
-0.20 / -1.52%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.24
|
10.81
|
174,800
|
|
|
8/10/2022
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.16
|
10.98
|
51,100
|
|
|
8/9/2022
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.42
|
11.14
|
49,400
|
|
|
8/8/2022
|
+0.40 / +3.05%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.35
|
11.23
|
116,400
|
|
|
8/5/2022
|
+0.20 / +1.55%
|
12.60
|
13.10
|
12.30
|
13.10
|
12.83
|
10.89
|
96,000
|
|
|
8/4/2022
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.94
|
10.73
|
51,500
|
|
|
8/3/2022
|
+0.30 / +2.36%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.96
|
10.81
|
73,300
|
|
|
8/2/2022
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.32
|
10.56
|
232,600
|
|
|
8/1/2022
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.55
|
9.65
|
69,900
|
|
|
7/29/2022
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.56
|
9.56
|
43,900
|
|
|
7/28/2022
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.35
|
9.48
|
84,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.15
|
9.40
|
28,800
|
|
|
7/26/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
9.40
|
18,000
|
|
|
7/25/2022
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.47
|
9.48
|
30,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.57
|
9.56
|
33,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.57
|
9.56
|
59,000
|
|
|
7/20/2022
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.44
|
9.56
|
76,200
|
|
|
7/19/2022
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.27
|
9.15
|
42,000
|
|
|
7/18/2022
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.54
|
9.56
|
38,500
|
|
|
7/15/2022
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.56
|
9.56
|
49,000
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.45
|
9.56
|
32,900
|
|
|
7/13/2022
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.43
|
9.56
|
82,700
|
|
|
7/12/2022
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.50
|
11.20
|
10.93
|
9.31
|
105,000
|
|
|
7/11/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.00
|
10.50
|
10.44
|
8.73
|
74,400
|
|
|
7/8/2022
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
8.81
|
31,100
|
|
|
7/7/2022
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.27
|
8.40
|
24,200
|
|
|
7/6/2022
|
-0.30 / -2.83%
|
10.60
|
10.80
|
10.20
|
10.30
|
10.51
|
8.57
|
47,800
|
|
|