|
Closing price on 12/27/2019
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
55,900 |
| Split-adjusted Price |
5.21 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.70
|
12.80
|
12.92
|
5.21
|
55,900
|
|
|
12/26/2019
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.78
|
5.21
|
37,000
|
|
|
12/25/2019
|
-0.20 / -1.54%
|
12.50
|
13.40
|
12.50
|
12.80
|
13.03
|
5.21
|
122,200
|
|
|
12/24/2019
|
+1.00 / +8.33%
|
11.60
|
13.20
|
11.60
|
13.00
|
12.64
|
5.29
|
106,700
|
|
|
12/23/2019
|
+0.70 / +6.19%
|
11.30
|
12.40
|
11.30
|
12.00
|
12.08
|
4.88
|
54,300
|
|
|
12/20/2019
|
+0.70 / +6.60%
|
10.70
|
11.60
|
10.60
|
11.30
|
11.23
|
4.60
|
18,900
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.51
|
4.31
|
12,300
|
|
|
12/18/2019
|
-0.90 / -7.83%
|
12.10
|
12.30
|
10.60
|
10.60
|
11.22
|
4.31
|
30,000
|
|
|
12/17/2019
|
+1.00 / +9.52%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.47
|
4.68
|
97,000
|
|
|
12/16/2019
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.30
|
10.50
|
9.88
|
4.27
|
74,500
|
|
|
12/13/2019
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
3.91
|
14,000
|
|
|
12/12/2019
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.71
|
3.95
|
1,600
|
|
|
12/11/2019
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
3.91
|
12,400
|
|
|
12/10/2019
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.58
|
3.99
|
4,800
|
|
|
12/9/2019
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.99
|
6,200
|
|
|
12/6/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.70
|
10.00
|
9.85
|
4.07
|
8,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.99
|
4.11
|
7,500
|
|
|
12/4/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
4.11
|
5,800
|
|
|
12/3/2019
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
4.07
|
5,000
|
|
|
12/2/2019
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.02
|
4.07
|
18,200
|
|
|
11/29/2019
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.02
|
4.11
|
28,200
|
|
|
11/28/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.05
|
4.07
|
17,000
|
|
|
11/27/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
4.07
|
11,800
|
|
|
11/26/2019
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
4.15
|
17,900
|
|
|
11/25/2019
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.05
|
4.03
|
27,400
|
|
|
11/22/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.10
|
4.15
|
11,100
|
|
|
11/21/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.12
|
4.19
|
42,900
|
|
|
11/20/2019
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.24
|
4.23
|
13,300
|
|
|
11/19/2019
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.20
|
10.50
|
10.55
|
4.27
|
38,000
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.63
|
4.31
|
7,200
|
|
|