Closing price on 8/9/2021
|
|
Open |
29.60 |
High |
31.40 |
Low |
29.30 |
Volume |
994,100 |
Split-adjusted Price |
26.11 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2021
|
+1.80 / +6.08%
|
29.60
|
31.40
|
29.30
|
31.40
|
30.77
|
26.11
|
994,100
|
|
8/6/2021
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.30
|
29.60
|
29.50
|
24.61
|
159,300
|
|
8/5/2021
|
+0.90 / +3.15%
|
28.60
|
30.00
|
28.60
|
29.50
|
29.40
|
24.53
|
174,200
|
|
8/4/2021
|
-0.40 / -1.38%
|
29.10
|
29.10
|
28.50
|
28.60
|
28.75
|
23.78
|
149,100
|
|
8/3/2021
|
+0.50 / +1.75%
|
28.40
|
29.20
|
28.40
|
29.00
|
28.89
|
24.12
|
56,800
|
|
8/2/2021
|
-0.40 / -1.38%
|
28.90
|
29.20
|
28.40
|
28.50
|
28.69
|
23.70
|
131,700
|
|
7/30/2021
|
-1.50 / -4.93%
|
29.50
|
30.30
|
28.40
|
28.90
|
28.70
|
24.03
|
527,200
|
|
7/29/2021
|
+0.30 / +1.00%
|
30.90
|
30.90
|
30.20
|
30.40
|
30.39
|
25.28
|
30,900
|
|
7/28/2021
|
-0.80 / -2.59%
|
30.90
|
30.90
|
30.10
|
30.10
|
30.51
|
25.03
|
85,600
|
|
7/27/2021
|
+1.10 / +3.69%
|
29.90
|
31.20
|
29.70
|
30.90
|
30.42
|
25.70
|
143,600
|
|
7/26/2021
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.80
|
29.65
|
24.78
|
57,200
|
|
7/23/2021
|
+0.60 / +2.05%
|
29.20
|
30.10
|
28.90
|
29.80
|
29.57
|
24.78
|
140,100
|
|
7/22/2021
|
+0.20 / +0.69%
|
29.00
|
29.40
|
28.80
|
29.20
|
29.12
|
24.28
|
83,200
|
|
7/21/2021
|
-0.10 / -0.34%
|
29.10
|
29.40
|
28.70
|
29.00
|
29.04
|
24.12
|
102,300
|
|
7/20/2021
|
+0.30 / +1.04%
|
28.70
|
29.40
|
27.00
|
29.10
|
28.56
|
24.20
|
168,600
|
|
7/19/2021
|
-3.10 / -9.72%
|
31.80
|
31.80
|
28.80
|
28.80
|
29.39
|
23.95
|
208,300
|
|
7/16/2021
|
0.00 / 0.00%
|
31.90
|
32.10
|
31.50
|
31.90
|
31.74
|
26.53
|
81,000
|
|
7/15/2021
|
+1.00 / +3.24%
|
30.90
|
32.00
|
30.80
|
31.90
|
31.21
|
26.53
|
112,900
|
|
7/14/2021
|
-0.60 / -1.90%
|
31.20
|
32.30
|
30.70
|
30.90
|
31.13
|
25.70
|
171,600
|
|
7/13/2021
|
-0.80 / -2.48%
|
31.00
|
32.70
|
30.70
|
31.50
|
31.57
|
26.19
|
117,400
|
|
7/12/2021
|
-3.50 / -9.78%
|
35.80
|
36.00
|
32.30
|
32.30
|
33.24
|
26.86
|
163,100
|
|
7/9/2021
|
+0.30 / +0.85%
|
35.50
|
37.10
|
35.10
|
35.80
|
35.97
|
29.77
|
226,800
|
|
7/8/2021
|
-0.40 / -1.11%
|
35.90
|
36.20
|
35.30
|
35.50
|
35.64
|
29.52
|
86,600
|
|
7/7/2021
|
-0.70 / -1.91%
|
36.50
|
36.50
|
34.60
|
35.90
|
35.23
|
29.85
|
227,800
|
|
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
|
|
|