|
Closing price on 9/21/2026
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
96,200 |
| Split-adjusted Price |
8.90 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.66
|
8.90
|
96,200
|
|
|
9/18/2026
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.60
|
9.00
|
8.80
|
9.00
|
37,200
|
|
|
9/17/2026
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.10
|
8.80
|
8.18
|
8.80
|
219,300
|
|
|
9/16/2026
|
-1.00 / -10.00%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.03
|
9.00
|
105,700
|
|
|
9/15/2026
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
2,100
|
|
|
9/14/2026
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
500
|
|
|
9/11/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.07
|
10.00
|
300
|
|
|
9/10/2026
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.21
|
10.10
|
58,700
|
|
|
9/9/2026
|
-0.20 / -1.90%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.01
|
10.30
|
4,300
|
|
|
9/8/2026
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.80
|
10.50
|
9.92
|
10.50
|
5,700
|
|
|
9/7/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/4/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/3/2026
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
10.50
|
24,200
|
|
|
8/28/2026
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.30
|
10.30
|
9.58
|
10.30
|
1,500
|
|
|
8/27/2026
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.08
|
10.30
|
400
|
|
|
8/26/2026
|
+0.10 / +1.00%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.84
|
10.10
|
5,000
|
|
|
8/25/2026
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.99
|
10.00
|
10,700
|
|
|
8/24/2026
|
+0.10 / +0.99%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.07
|
10.20
|
15,500
|
|
|
8/21/2026
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
14,700
|
|
|
8/20/2026
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.03
|
10.00
|
2,500
|
|
|
8/19/2026
|
-0.30 / -2.88%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.01
|
10.10
|
25,800
|
|
|
8/18/2026
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.29
|
10.40
|
13,700
|
|
|
8/17/2026
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
400
|
|
|
8/14/2026
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.00
|
10.60
|
10.21
|
10.60
|
37,400
|
|
|
8/13/2026
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
4,800
|
|
|
8/12/2026
|
-0.10 / -0.94%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.70
|
10.50
|
56,200
|
|
|
8/11/2026
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.59
|
10.60
|
23,900
|
|
|
8/10/2026
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.86
|
10.90
|
2,900
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
11.00
|
200
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|