|
Closing price on 1/19/2015
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
18,300 |
| Split-adjusted Price |
3.29 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
+0.10 / +0.88%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.40
|
3.29
|
18,300
|
|
|
1/16/2015
|
-1.20 / -10.43%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.95
|
99,700
|
|
|
1/15/2015
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
3.29
|
10,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.15
|
10,000
|
|
|
1/13/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.15
|
10,800
|
|
|
1/12/2015
|
0.00 / 0.00%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.70
|
3.15
|
72,400
|
|
|
1/9/2015
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.00
|
3.18
|
11,000
|
|
|
1/8/2015
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
3.18
|
13,700
|
|
|
1/7/2015
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.09
|
2,000
|
|
|
1/6/2015
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.20
|
3.24
|
6,000
|
|
|
1/5/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.24
|
0
|
|
|
12/31/2014
|
+1.00 / +9.09%
|
10.80
|
12.00
|
10.70
|
12.00
|
11.00
|
3.44
|
12,500
|
|
|
12/30/2014
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.15
|
12,100
|
|
|
12/29/2014
|
-1.10 / -9.17%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
3.12
|
4,500
|
|
|
12/26/2014
|
-1.30 / -9.77%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.44
|
20,000
|
|
|
12/25/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.81
|
0
|
|
|
12/24/2014
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
3.81
|
515,600
|
|
|
12/23/2014
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.46
|
199,200
|
|
|
12/22/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.15
|
200
|
|
|
12/19/2014
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.15
|
1,100
|
|
|
12/18/2014
|
+1.30 / +12.38%
|
10.70
|
11.80
|
10.60
|
11.80
|
11.60
|
3.38
|
49,000
|
|
|
12/17/2014
|
-0.80 / -7.08%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.80
|
3.01
|
11,800
|
|
|
12/16/2014
|
+0.90 / +8.65%
|
10.40
|
11.30
|
10.10
|
11.30
|
10.70
|
3.24
|
41,000
|
|
|
12/15/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.30
|
2.98
|
1,146,000
|
|
|
12/12/2014
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
2.95
|
9,600
|
|
|
12/11/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.92
|
5,000
|
|
|
12/10/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.92
|
0
|
|
|
12/9/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.92
|
0
|
|
|
12/8/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.92
|
0
|
|
|
12/5/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.92
|
4,100
|
|
|