|
Closing price on 8/19/2024
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
19,700 |
| Split-adjusted Price |
7.90 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
7.90
|
19,700
|
|
|
8/16/2024
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.34
|
7.90
|
40,900
|
|
|
8/15/2024
|
-0.10 / -1.08%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.21
|
7.65
|
14,600
|
|
|
8/14/2024
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.27
|
7.73
|
17,500
|
|
|
8/13/2024
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.36
|
7.82
|
11,300
|
|
|
8/12/2024
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.31
|
7.98
|
8,400
|
|
|
8/9/2024
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
7.73
|
8,200
|
|
|
8/8/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
7.82
|
4,900
|
|
|
8/7/2024
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.26
|
7.90
|
42,100
|
|
|
8/6/2024
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.33
|
7.82
|
22,000
|
|
|
8/5/2024
|
-1.00 / -9.80%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.29
|
7.65
|
124,800
|
|
|
8/2/2024
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.87
|
8.48
|
24,000
|
|
|
8/1/2024
|
-0.90 / -8.18%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.15
|
8.40
|
136,500
|
|
|
7/31/2024
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.96
|
9.15
|
14,300
|
|
|
7/30/2024
|
-0.50 / -4.39%
|
10.80
|
11.10
|
10.40
|
10.90
|
10.71
|
9.06
|
62,500
|
|
|
7/29/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.50
|
11.40
|
10.66
|
9.48
|
8,400
|
|
|
7/26/2024
|
+0.20 / +1.79%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.30
|
9.48
|
4,200
|
|
|
7/25/2024
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.17
|
9.31
|
11,300
|
|
|
7/24/2024
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.02
|
9.40
|
12,200
|
|
|
7/23/2024
|
-0.40 / -3.51%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.01
|
9.15
|
34,900
|
|
|
7/22/2024
|
-0.20 / -1.72%
|
11.50
|
11.70
|
10.90
|
11.40
|
11.15
|
9.48
|
31,800
|
|
|
7/19/2024
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.54
|
9.65
|
27,700
|
|
|
7/18/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.73
|
9.81
|
87,600
|
|
|
7/17/2024
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.94
|
9.81
|
79,900
|
|
|
7/16/2024
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.18
|
10.06
|
28,100
|
|
|
7/15/2024
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.25
|
10.15
|
18,200
|
|
|
7/12/2024
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.37
|
10.31
|
25,000
|
|
|
7/11/2024
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.31
|
10.23
|
13,000
|
|
|
7/10/2024
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.33
|
10.15
|
31,800
|
|
|
7/9/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.37
|
10.39
|
37,900
|
|
|