|
Closing price on 11/18/2022
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
45,200 |
| Split-adjusted Price |
5.82 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
5.82
|
45,200
|
|
|
11/17/2022
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
5.82
|
70,600
|
|
|
11/16/2022
|
+0.20 / +3.08%
|
5.90
|
7.00
|
5.90
|
6.70
|
6.21
|
5.57
|
102,600
|
|
|
11/15/2022
|
-0.70 / -9.72%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.66
|
5.41
|
88,600
|
|
|
11/14/2022
|
-0.80 / -10.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.37
|
5.99
|
50,700
|
|
|
11/11/2022
|
+0.40 / +5.26%
|
7.90
|
8.10
|
7.40
|
8.00
|
7.78
|
6.65
|
106,700
|
|
|
11/10/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.30
|
7.60
|
7.49
|
6.32
|
63,000
|
|
|
11/9/2022
|
+0.10 / +1.25%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.10
|
6.74
|
47,600
|
|
|
11/8/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.93
|
6.65
|
14,300
|
|
|
11/7/2022
|
-0.80 / -9.30%
|
8.60
|
8.60
|
7.80
|
7.80
|
7.94
|
6.49
|
89,400
|
|
|
11/4/2022
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.30
|
8.60
|
8.45
|
7.15
|
93,200
|
|
|
11/3/2022
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.14
|
7.65
|
16,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.24
|
7.82
|
13,900
|
|
|
11/1/2022
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.07
|
7.82
|
19,000
|
|
|
10/31/2022
|
-0.30 / -3.19%
|
9.20
|
9.50
|
8.90
|
9.10
|
9.15
|
7.57
|
21,200
|
|
|
10/28/2022
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.37
|
7.82
|
27,700
|
|
|
10/27/2022
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.85
|
7.73
|
23,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.10
|
8.50
|
8.35
|
7.07
|
13,600
|
|
|
10/25/2022
|
-0.10 / -1.16%
|
8.50
|
8.80
|
7.80
|
8.50
|
8.09
|
7.07
|
99,600
|
|
|
10/24/2022
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.88
|
7.15
|
73,100
|
|
|
10/21/2022
|
-0.60 / -5.94%
|
9.90
|
10.10
|
9.40
|
9.50
|
9.70
|
7.90
|
56,800
|
|
|
10/20/2022
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.08
|
8.40
|
12,500
|
|
|
10/19/2022
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.11
|
8.57
|
8,400
|
|
|
10/18/2022
|
+0.10 / +0.99%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.26
|
8.48
|
55,200
|
|
|
10/17/2022
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.60
|
10.10
|
9.74
|
8.40
|
75,000
|
|
|
10/14/2022
|
+0.20 / +2.04%
|
10.50
|
10.50
|
9.00
|
10.00
|
9.97
|
8.32
|
21,300
|
|
|
10/13/2022
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.76
|
8.15
|
22,600
|
|
|
10/12/2022
|
+0.30 / +3.19%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.75
|
8.07
|
43,800
|
|
|
10/11/2022
|
-0.70 / -6.93%
|
10.00
|
10.50
|
9.40
|
9.40
|
9.57
|
7.82
|
116,700
|
|
|
10/10/2022
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.92
|
8.40
|
42,700
|
|
|