|
Closing price on 11/10/2014
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
800 |
| Split-adjusted Price |
2.95 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2014
|
+0.70 / +7.29%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.95
|
800
|
|
|
11/7/2014
|
-0.60 / -5.88%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
2.75
|
1,000
|
|
|
11/6/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.92
|
1,100
|
|
|
11/5/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.92
|
3,000
|
|
|
11/4/2014
|
0.00 / 0.00%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.10
|
2.92
|
1,300
|
|
|
11/3/2014
|
+0.20 / +2.00%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.00
|
2.92
|
600
|
|
|
10/31/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.86
|
0
|
|
|
10/30/2014
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
2.86
|
5,500
|
|
|
10/29/2014
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.95
|
100
|
|
|
10/28/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.69
|
70,000
|
|
|
10/27/2014
|
-0.60 / -6.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.69
|
1,000
|
|
|
10/24/2014
|
-0.90 / -8.65%
|
9.40
|
10.30
|
9.40
|
9.50
|
9.65
|
2.72
|
104,400
|
|
|
10/23/2014
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.98
|
2,000
|
|
|
10/22/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.86
|
0
|
|
|
10/21/2014
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.00
|
2.81
|
7,000
|
|
|
10/20/2014
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.01
|
6,000
|
|
|
10/17/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.83
|
0
|
|
|
10/16/2014
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.83
|
400
|
|
|
10/15/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.86
|
2,600
|
|
|
10/14/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.83
|
0
|
|
|
10/13/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.83
|
1,000
|
|
|
10/10/2014
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.83
|
3,800
|
|
|
10/9/2014
|
+0.50 / +5.26%
|
9.00
|
10.00
|
8.80
|
10.00
|
9.30
|
2.86
|
3,200
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.72
|
0
|
|
|
10/7/2014
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.72
|
4,000
|
|
|
10/6/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.81
|
0
|
|
|
10/3/2014
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.81
|
1,000
|
|
|
10/2/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.69
|
200
|
|
|
10/1/2014
|
+0.10 / +1.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.80
|
2.72
|
2,200
|
|
|
9/30/2014
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.80
|
2.69
|
1,000
|
|
|