|
Closing price on 10/25/2019
|
|
| Open |
14.10 |
| High |
15.40 |
| Low |
14.10 |
| Volume |
75,850 |
| Split-adjusted Price |
6.02 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
+0.70 / +4.96%
|
14.10
|
15.40
|
14.10
|
14.80
|
14.91
|
6.02
|
75,850
|
|
|
10/24/2019
|
+0.40 / +2.92%
|
12.80
|
14.20
|
12.80
|
14.10
|
13.73
|
5.74
|
41,000
|
|
|
10/23/2019
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.60
|
5.57
|
26,200
|
|
|
10/22/2019
|
-0.80 / -5.48%
|
14.40
|
14.40
|
13.20
|
13.80
|
13.76
|
5.61
|
36,400
|
|
|
10/21/2019
|
-0.30 / -2.01%
|
13.50
|
14.90
|
13.50
|
14.60
|
14.70
|
5.94
|
30,200
|
|
|
10/18/2019
|
+0.20 / +1.36%
|
14.80
|
14.90
|
13.90
|
14.90
|
14.25
|
6.06
|
160,700
|
|
|
10/17/2019
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.79
|
5.98
|
32,200
|
|
|
10/16/2019
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.70
|
14.80
|
14.87
|
6.02
|
74,700
|
|
|
10/15/2019
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.24
|
6.06
|
177,101
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.09
|
6.51
|
461,496
|
|
|
10/11/2019
|
-0.50 / -3.03%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.06
|
6.51
|
64,300
|
|
|
10/10/2019
|
-0.40 / -2.37%
|
17.00
|
17.10
|
16.20
|
16.50
|
16.68
|
6.71
|
97,187
|
|
|
10/9/2019
|
+1.00 / +6.29%
|
15.90
|
17.20
|
15.70
|
16.90
|
16.83
|
6.88
|
280,300
|
|
|
10/8/2019
|
+0.30 / +1.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.64
|
6.47
|
72,600
|
|
|
10/7/2019
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.30
|
15.60
|
15.54
|
6.35
|
30,400
|
|
|
10/4/2019
|
0.00 / 0.00%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.52
|
6.31
|
72,100
|
|
|
10/3/2019
|
+0.30 / +1.97%
|
14.80
|
15.80
|
14.80
|
15.50
|
15.18
|
6.31
|
86,540
|
|
|
10/2/2019
|
-0.80 / -5.00%
|
15.60
|
15.90
|
15.00
|
15.20
|
15.41
|
6.18
|
96,000
|
|
|
10/1/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
15.97
|
6.51
|
43,600
|
|
|
9/30/2019
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.07
|
6.51
|
48,600
|
|
|
9/27/2019
|
+0.80 / +5.10%
|
15.60
|
16.60
|
15.50
|
16.50
|
16.21
|
6.71
|
72,200
|
|
|
9/26/2019
|
-0.70 / -4.27%
|
16.40
|
16.90
|
15.70
|
15.70
|
15.98
|
6.39
|
75,000
|
|
|
9/25/2019
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.00
|
16.40
|
16.33
|
6.67
|
62,200
|
|
|
9/24/2019
|
-0.90 / -5.23%
|
16.80
|
17.00
|
16.20
|
16.30
|
16.50
|
6.63
|
103,500
|
|
|
9/23/2019
|
-0.10 / -0.58%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.32
|
7.00
|
49,100
|
|
|
9/20/2019
|
-0.20 / -1.14%
|
16.30
|
17.90
|
16.30
|
17.30
|
17.42
|
7.04
|
150,280
|
|
|
9/19/2019
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.21
|
7.12
|
405,528
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.40
|
17.60
|
17.87
|
7.16
|
88,500
|
|
|
9/17/2019
|
+0.20 / +1.15%
|
17.10
|
17.70
|
16.70
|
17.60
|
16.97
|
7.16
|
93,100
|
|
|
9/16/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.10
|
17.40
|
17.32
|
7.08
|
81,900
|
|
|