|
Closing price on 8/21/2025
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
83,100 |
| Split-adjusted Price |
9.00 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.91
|
9.00
|
83,100
|
|
|
8/20/2025
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.94
|
9.00
|
75,900
|
|
|
8/19/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.11
|
9.20
|
76,800
|
|
|
8/18/2025
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.05
|
9.10
|
43,500
|
|
|
8/15/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.16
|
9.20
|
45,800
|
|
|
8/14/2025
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.26
|
9.20
|
60,600
|
|
|
8/13/2025
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.33
|
9.30
|
72,100
|
|
|
8/12/2025
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.44
|
9.40
|
152,280
|
|
|
8/11/2025
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.26
|
9.30
|
48,800
|
|
|
8/8/2025
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.14
|
9.20
|
25,800
|
|
|
8/7/2025
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.04
|
9.10
|
37,300
|
|
|
8/6/2025
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.09
|
9.20
|
19,100
|
|
|
8/5/2025
|
-0.30 / -3.19%
|
9.50
|
9.60
|
8.80
|
9.10
|
9.29
|
9.10
|
128,400
|
|
|
8/4/2025
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.00
|
9.40
|
9.27
|
9.40
|
96,300
|
|
|
8/1/2025
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.61
|
9.60
|
57,300
|
|
|
7/31/2025
|
+0.40 / +4.17%
|
9.80
|
10.40
|
9.60
|
10.00
|
10.02
|
10.00
|
172,100
|
|
|
7/30/2025
|
+0.70 / +7.87%
|
8.90
|
9.70
|
8.80
|
9.60
|
9.38
|
9.60
|
327,900
|
|
|
7/29/2025
|
-0.20 / -2.20%
|
9.40
|
9.90
|
8.90
|
8.90
|
9.35
|
8.90
|
276,000
|
|
|
7/28/2025
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.94
|
9.10
|
149,300
|
|
|
7/25/2025
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.22
|
8.30
|
237,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.01
|
8.00
|
56,400
|
|
|
7/23/2025
|
+0.10 / +1.27%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.11
|
8.00
|
86,500
|
|
|
7/22/2025
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.85
|
7.90
|
75,800
|
|
|
7/21/2025
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.86
|
7.80
|
41,600
|
|
|
7/18/2025
|
-0.10 / -1.23%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.96
|
8.00
|
71,000
|
|
|
7/17/2025
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.05
|
8.10
|
153,600
|
|
|
7/16/2025
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.55
|
7.80
|
68,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.61
|
7.60
|
72,100
|
|
|
7/14/2025
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.54
|
7.60
|
56,300
|
|
|
7/11/2025
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.45
|
7.50
|
33,700
|
|
|