|
Closing price on 12/19/2022
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
40,100 |
| Split-adjusted Price |
7.98 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.73
|
7.98
|
40,100
|
|
|
12/16/2022
|
-0.20 / -2.02%
|
9.70
|
10.10
|
9.60
|
9.70
|
9.77
|
8.07
|
106,400
|
|
|
12/15/2022
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.01
|
8.23
|
83,100
|
|
|
12/14/2022
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
8.40
|
39,500
|
|
|
12/13/2022
|
+0.10 / +1.01%
|
9.70
|
10.30
|
9.70
|
10.00
|
9.98
|
8.32
|
48,300
|
|
|
12/12/2022
|
-0.50 / -4.81%
|
10.20
|
10.60
|
9.80
|
9.90
|
10.17
|
8.23
|
168,700
|
|
|
12/9/2022
|
-0.80 / -7.14%
|
12.30
|
12.30
|
10.30
|
10.40
|
10.92
|
8.65
|
251,000
|
|
|
12/8/2022
|
+1.00 / +9.80%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.17
|
9.31
|
135,300
|
|
|
12/7/2022
|
+0.90 / +9.68%
|
9.20
|
10.20
|
9.00
|
10.20
|
9.97
|
8.48
|
343,500
|
|
|
12/6/2022
|
-0.30 / -3.13%
|
10.10
|
10.30
|
9.30
|
9.30
|
9.89
|
7.73
|
205,200
|
|
|
12/5/2022
|
+0.80 / +9.09%
|
9.20
|
9.60
|
8.90
|
9.60
|
9.30
|
7.98
|
198,100
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.72
|
7.32
|
32,700
|
|
|
12/1/2022
|
+0.10 / +1.15%
|
9.00
|
9.20
|
8.60
|
8.80
|
8.96
|
7.32
|
136,000
|
|
|
11/30/2022
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.50
|
8.70
|
8.82
|
7.23
|
44,700
|
|
|
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
|
|
|