|
Closing price on 11/29/2022
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
48,300 |
| Split-adjusted Price |
7.48 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.20 / +2.27%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.95
|
7.48
|
48,300
|
|
|
11/28/2022
|
+0.60 / +7.32%
|
8.50
|
8.80
|
8.20
|
8.80
|
8.55
|
7.32
|
71,600
|
|
|
11/25/2022
|
+0.50 / +6.49%
|
8.00
|
8.20
|
7.50
|
8.20
|
7.87
|
6.82
|
42,800
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
6.40
|
26,100
|
|
|
11/23/2022
|
-0.50 / -6.10%
|
8.30
|
8.30
|
7.60
|
7.70
|
7.84
|
6.40
|
29,900
|
|
|
11/22/2022
|
+0.50 / +6.49%
|
8.00
|
8.30
|
7.70
|
8.20
|
8.13
|
6.82
|
36,000
|
|
|
11/21/2022
|
+0.70 / +10.00%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.62
|
6.40
|
45,700
|
|
|
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
|
|
|