|
Closing price on 11/5/2018
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
6,100 |
| Split-adjusted Price |
2.29 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.22
|
500
|
|
|
10/18/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.46
|
2.22
|
6,600
|
|
|
10/17/2018
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.22
|
200
|
|
|
10/16/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.28
|
2.29
|
1,400
|
|
|
10/15/2018
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.29
|
6,400
|
|
|
10/12/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.60
|
5.70
|
6.00
|
2.11
|
226,100
|
|
|
10/11/2018
|
+0.50 / +9.62%
|
5.30
|
5.70
|
5.20
|
5.70
|
5.64
|
2.11
|
11,950
|
|
|
10/10/2018
|
-0.10 / -1.89%
|
5.80
|
5.80
|
5.20
|
5.20
|
5.78
|
1.92
|
12,600
|
|
|
10/9/2018
|
-0.10 / -1.85%
|
5.90
|
5.90
|
5.30
|
5.30
|
5.89
|
1.96
|
9,200
|
|
|
10/8/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.00
|
0
|
|
|
10/5/2018
|
-0.30 / -5.26%
|
6.20
|
6.20
|
5.20
|
5.40
|
5.55
|
2.00
|
400
|
|
|
10/4/2018
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.11
|
800
|
|
|
10/3/2018
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.29
|
1,000
|
|
|
10/2/2018
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.48
|
100
|
|
|
10/1/2018
|
+0.20 / +2.78%
|
6.60
|
7.40
|
6.60
|
7.40
|
6.63
|
2.74
|
3,100
|
|
|
9/28/2018
|
-0.80 / -10.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.49
|
2.66
|
2,600
|
|
|
9/27/2018
|
+0.50 / +6.67%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.50
|
2.96
|
200
|
|
|
9/26/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.78
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.78
|
0
|
|
|