|
Closing price on 9/10/2025
|
|
| Open |
9.00 |
| High |
9.80 |
| Low |
8.90 |
| Volume |
315,700 |
| Split-adjusted Price |
9.50 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
+0.50 / +5.56%
|
9.00
|
9.80
|
8.90
|
9.50
|
9.46
|
9.50
|
315,700
|
|
|
9/9/2025
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.59
|
9.00
|
24,300
|
|
|
9/8/2025
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.82
|
8.70
|
32,400
|
|
|
9/5/2025
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.25
|
9.00
|
61,300
|
|
|
9/4/2025
|
+0.60 / +6.90%
|
8.80
|
9.50
|
8.60
|
9.30
|
9.09
|
9.30
|
104,900
|
|
|
9/3/2025
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.53
|
8.70
|
37,400
|
|
|
8/29/2025
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.67
|
8.80
|
21,500
|
|
|
8/28/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.56
|
8.70
|
30,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.66
|
8.70
|
8,900
|
|
|
8/26/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.20
|
8.70
|
8.50
|
8.70
|
10,300
|
|
|
8/25/2025
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.53
|
8.70
|
27,600
|
|
|
8/22/2025
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.20
|
8.60
|
8.64
|
8.60
|
25,800
|
|
|
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
|
|
|