|
Closing price on 10/30/2024
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
14,700 |
| Split-adjusted Price |
8.30 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
8.30
|
14,700
|
|
|
10/29/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
33,800
|
|
|
10/28/2024
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.11
|
8.40
|
21,400
|
|
|
10/25/2024
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.56
|
8.50
|
28,500
|
|
|
10/24/2024
|
+0.60 / +7.59%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.35
|
8.50
|
41,900
|
|
|
10/23/2024
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.59
|
7.90
|
144,500
|
|
|
10/22/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.32
|
20,900
|
|
|
10/21/2024
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.03
|
8.40
|
34,700
|
|
|
10/18/2024
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.94
|
8.32
|
21,500
|
|
|
10/17/2024
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
8.23
|
9,700
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.97
|
8.40
|
7,000
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.27
|
8.40
|
51,100
|
|
|
10/14/2024
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.99
|
8.40
|
15,600
|
|
|
10/11/2024
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.04
|
8.32
|
30,200
|
|
|
10/10/2024
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.15
|
3,200
|
|
|
10/9/2024
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.74
|
8.32
|
37,300
|
|
|
10/8/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
7.90
|
23,000
|
|
|
10/7/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.52
|
7.98
|
17,000
|
|
|
10/4/2024
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
7.98
|
24,200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
8.15
|
10,600
|
|
|
10/2/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.67
|
8.15
|
3,400
|
|
|
10/1/2024
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
8.15
|
10,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.68
|
8.23
|
5,200
|
|
|
9/27/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
8.23
|
68,200
|
|
|
9/26/2024
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
8.23
|
15,400
|
|
|
9/25/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.87
|
8.32
|
12,000
|
|
|
9/24/2024
|
-0.10 / -0.99%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.84
|
8.32
|
23,500
|
|
|
9/23/2024
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.96
|
8.40
|
4,500
|
|
|
9/20/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.91
|
8.32
|
14,600
|
|
|
9/19/2024
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.75
|
8.23
|
24,500
|
|
|