|
Closing price on 11/18/2019
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
7,200 |
| Split-adjusted Price |
4.31 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.63
|
4.31
|
7,200
|
|
|
11/15/2019
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.77
|
4.31
|
19,800
|
|
|
11/14/2019
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.79
|
4.43
|
53,800
|
|
|
11/13/2019
|
-0.40 / -3.70%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.59
|
4.23
|
33,500
|
|
|
11/12/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.75
|
4.39
|
23,200
|
|
|
11/11/2019
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.84
|
4.43
|
44,700
|
|
|
11/8/2019
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.75
|
4.47
|
62,500
|
|
|
11/7/2019
|
+0.50 / +4.67%
|
10.70
|
11.30
|
10.40
|
11.20
|
10.81
|
4.56
|
206,400
|
|
|
11/6/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.45
|
4.35
|
50,100
|
|
|
11/5/2019
|
+0.10 / +0.95%
|
10.50
|
10.90
|
9.50
|
10.60
|
10.08
|
4.31
|
119,500
|
|
|
11/4/2019
|
-1.10 / -9.48%
|
11.60
|
11.70
|
10.50
|
10.50
|
10.64
|
4.27
|
191,300
|
|
|
11/1/2019
|
0.00 / 0.00%
|
10.70
|
11.80
|
10.70
|
11.60
|
11.24
|
4.72
|
70,800
|
|
|
10/31/2019
|
-1.20 / -9.38%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.66
|
4.72
|
281,500
|
|
|
10/30/2019
|
-1.40 / -9.86%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.89
|
5.21
|
225,400
|
|
|
10/29/2019
|
-0.40 / -2.74%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.16
|
5.78
|
20,000
|
|
|
10/28/2019
|
-0.20 / -1.35%
|
14.70
|
15.10
|
14.50
|
14.60
|
14.88
|
5.94
|
131,700
|
|
|
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
|
|
|