|
Closing price on 11/30/2018
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
11,500 |
| Split-adjusted Price |
2.48 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2018
|
-0.60 / -8.22%
|
7.30
|
7.30
|
6.70
|
6.70
|
7.22
|
2.48
|
11,500
|
|
|
11/29/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.70
|
9,400
|
|
|
11/28/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.70
|
8,000
|
|
|
11/27/2018
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.70
|
2,400
|
|
|
11/26/2018
|
+0.60 / +8.82%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.34
|
2.74
|
5,400
|
|
|
11/23/2018
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.16
|
2.52
|
3,500
|
|
|
11/22/2018
|
+0.50 / +7.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.39
|
2.70
|
69,900
|
|
|
11/21/2018
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.52
|
400
|
|
|
11/20/2018
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.29
|
100
|
|
|
11/19/2018
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.52
|
1,100
|
|
|
11/16/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.78
|
0
|
|
|
11/15/2018
|
+0.50 / +7.14%
|
6.30
|
7.50
|
6.30
|
7.50
|
6.65
|
2.78
|
400
|
|
|
11/14/2018
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.65
|
2.59
|
200
|
|
|
11/13/2018
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.59
|
100
|
|
|
11/12/2018
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.85
|
600
|
|
|
11/9/2018
|
+0.50 / +6.25%
|
7.20
|
8.50
|
7.20
|
8.50
|
7.22
|
3.15
|
8,100
|
|
|
11/8/2018
|
+0.60 / +8.11%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.17
|
2.96
|
600
|
|
|
11/7/2018
|
+0.60 / +8.82%
|
7.30
|
7.40
|
6.20
|
7.40
|
7.37
|
2.74
|
71,100
|
|
|
11/6/2018
|
+0.60 / +9.68%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.28
|
2.52
|
400
|
|
|
11/5/2018
|
+0.10 / +1.64%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.64
|
2.29
|
6,100
|
|
|
11/2/2018
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.26
|
2,700
|
|
|
11/1/2018
|
+0.40 / +6.45%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.02
|
2.44
|
3,700
|
|
|
10/31/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.29
|
0
|
|
|
10/30/2018
|
+0.40 / +6.90%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
2.29
|
2,200
|
|
|
10/29/2018
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.15
|
1,000
|
|
|
10/26/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.22
|
12,100
|
|
|
10/25/2018
|
-0.20 / -3.23%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.38
|
2.22
|
16,000
|
|
|
10/24/2018
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.29
|
5,000
|
|
|
10/23/2018
|
+0.60 / +10.00%
|
5.70
|
6.60
|
5.70
|
6.60
|
5.76
|
2.44
|
1,600
|
|
|
10/22/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.22
|
0
|
|
|