|
Closing price on 9/29/2023
|
|
| Open |
14.50 |
| High |
15.60 |
| Low |
14.40 |
| Volume |
104,846 |
| Split-adjusted Price |
12.14 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
0.00 / 0.00%
|
14.50
|
15.60
|
14.40
|
14.60
|
14.78
|
12.14
|
104,846
|
|
|
9/28/2023
|
-0.40 / -2.67%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.61
|
12.14
|
59,814
|
|
|
9/27/2023
|
+1.00 / +7.14%
|
14.00
|
15.00
|
13.70
|
15.00
|
14.26
|
12.47
|
46,812
|
|
|
9/26/2023
|
-0.80 / -5.41%
|
13.40
|
15.00
|
13.40
|
14.00
|
13.94
|
11.64
|
202,765
|
|
|
9/25/2023
|
-1.60 / -9.76%
|
16.40
|
16.60
|
14.80
|
14.80
|
15.33
|
12.31
|
200,786
|
|
|
9/22/2023
|
-0.90 / -5.20%
|
17.30
|
17.40
|
16.00
|
16.40
|
16.49
|
13.64
|
181,878
|
|
|
9/21/2023
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.54
|
14.39
|
60,071
|
|
|
9/20/2023
|
+0.70 / +4.09%
|
17.30
|
17.80
|
17.10
|
17.80
|
17.33
|
14.80
|
96,655
|
|
|
9/19/2023
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.50
|
17.10
|
16.90
|
14.22
|
91,311
|
|
|
9/18/2023
|
-0.20 / -1.16%
|
17.00
|
17.50
|
16.50
|
17.00
|
16.84
|
14.14
|
177,513
|
|
|
9/15/2023
|
-0.40 / -2.27%
|
17.50
|
17.60
|
16.80
|
17.20
|
17.18
|
14.30
|
118,023
|
|
|
9/14/2023
|
-0.50 / -2.76%
|
18.40
|
18.40
|
16.50
|
17.60
|
17.49
|
14.64
|
168,941
|
|
|
9/13/2023
|
-0.80 / -4.23%
|
19.10
|
19.10
|
18.10
|
18.10
|
18.58
|
15.05
|
274,864
|
|
|
9/12/2023
|
+0.90 / +5.00%
|
17.70
|
19.00
|
17.70
|
18.90
|
18.49
|
15.72
|
355,300
|
|
|
9/11/2023
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.70
|
18.00
|
17.92
|
14.97
|
118,500
|
|
|
9/8/2023
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.50
|
18.00
|
18.14
|
14.97
|
286,200
|
|
|
9/7/2023
|
-0.60 / -3.26%
|
18.40
|
18.70
|
17.60
|
17.80
|
18.05
|
14.80
|
318,900
|
|
|
9/6/2023
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.00
|
18.40
|
18.40
|
15.30
|
199,600
|
|
|
9/5/2023
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.07
|
15.30
|
523,300
|
|
|
8/31/2023
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.60
|
16.80
|
16.86
|
13.97
|
75,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.40
|
16.90
|
16.69
|
14.05
|
94,400
|
|
|
8/29/2023
|
-0.10 / -0.59%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.93
|
14.05
|
82,500
|
|
|
8/28/2023
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.05
|
14.14
|
96,800
|
|
|
8/25/2023
|
-0.30 / -1.72%
|
17.10
|
17.60
|
16.90
|
17.10
|
17.17
|
14.22
|
69,600
|
|
|
8/24/2023
|
+0.80 / +4.82%
|
16.90
|
17.70
|
16.60
|
17.40
|
17.01
|
14.47
|
201,000
|
|
|
8/23/2023
|
-0.70 / -4.05%
|
17.40
|
17.50
|
16.60
|
16.60
|
16.94
|
13.80
|
74,900
|
|
|
8/22/2023
|
+0.30 / +1.76%
|
17.10
|
17.80
|
15.50
|
17.30
|
16.51
|
14.39
|
206,900
|
|
|
8/21/2023
|
+1.20 / +7.59%
|
15.80
|
17.00
|
14.70
|
17.00
|
15.68
|
14.14
|
233,000
|
|
|
8/18/2023
|
-1.70 / -9.71%
|
17.00
|
18.00
|
15.80
|
15.80
|
16.76
|
13.14
|
376,400
|
|
|
8/17/2023
|
-1.00 / -5.41%
|
18.50
|
18.50
|
17.00
|
17.50
|
17.76
|
14.55
|
362,200
|
|
|