|
Closing price on 9/5/2022
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
35,300 |
| Split-adjusted Price |
12.47 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.99
|
12.47
|
35,300
|
|
|
8/31/2022
|
+0.30 / +2.03%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.89
|
12.56
|
63,200
|
|
|
8/30/2022
|
-0.30 / -1.99%
|
15.00
|
15.50
|
14.60
|
14.80
|
15.06
|
12.31
|
128,500
|
|
|
8/29/2022
|
-0.90 / -5.63%
|
15.50
|
16.00
|
14.40
|
15.10
|
14.93
|
12.56
|
227,300
|
|
|
8/26/2022
|
-0.70 / -4.19%
|
16.70
|
16.90
|
16.00
|
16.00
|
16.30
|
13.31
|
131,400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.69
|
13.89
|
64,200
|
|
|
8/24/2022
|
+0.10 / +0.60%
|
16.40
|
17.10
|
16.40
|
16.70
|
16.67
|
13.89
|
135,700
|
|
|
8/23/2022
|
+0.30 / +1.84%
|
16.30
|
17.40
|
15.80
|
16.60
|
16.61
|
13.80
|
207,555
|
|
|
8/22/2022
|
-0.40 / -2.40%
|
16.70
|
17.30
|
15.80
|
16.30
|
16.13
|
13.55
|
221,300
|
|
|
8/19/2022
|
+1.50 / +9.87%
|
15.30
|
16.70
|
15.00
|
16.70
|
16.48
|
13.89
|
316,300
|
|
|
8/18/2022
|
+0.60 / +4.11%
|
14.60
|
15.40
|
14.30
|
15.20
|
14.90
|
12.64
|
140,800
|
|
|
8/17/2022
|
+1.30 / +9.77%
|
13.10
|
14.60
|
12.90
|
14.60
|
14.31
|
12.14
|
477,300
|
|
|
8/16/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.13
|
11.06
|
60,600
|
|
|
8/15/2022
|
+0.20 / +1.53%
|
13.10
|
13.70
|
12.90
|
13.30
|
13.34
|
11.06
|
72,300
|
|
|
8/12/2022
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.01
|
10.89
|
50,200
|
|
|
8/11/2022
|
-0.20 / -1.52%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.24
|
10.81
|
174,800
|
|
|
8/10/2022
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.16
|
10.98
|
51,100
|
|
|
8/9/2022
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.42
|
11.14
|
49,400
|
|
|
8/8/2022
|
+0.40 / +3.05%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.35
|
11.23
|
116,400
|
|
|
8/5/2022
|
+0.20 / +1.55%
|
12.60
|
13.10
|
12.30
|
13.10
|
12.83
|
10.89
|
96,000
|
|
|
8/4/2022
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.94
|
10.73
|
51,500
|
|
|
8/3/2022
|
+0.30 / +2.36%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.96
|
10.81
|
73,300
|
|
|
8/2/2022
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.32
|
10.56
|
232,600
|
|
|
8/1/2022
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.55
|
9.65
|
69,900
|
|
|
7/29/2022
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.56
|
9.56
|
43,900
|
|
|
7/28/2022
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.35
|
9.48
|
84,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.15
|
9.40
|
28,800
|
|
|
7/26/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
9.40
|
18,000
|
|
|
7/25/2022
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.47
|
9.48
|
30,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.57
|
9.56
|
33,200
|
|
|