Closing price on 12/28/2020
|
|
Open |
46.50 |
High |
46.50 |
Low |
46.00 |
Volume |
31,300 |
Split-adjusted Price |
33.90 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2020
|
+4.20 / +9.93%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.43
|
33.90
|
31,300
|
|
12/25/2020
|
+3.80 / +9.87%
|
42.30
|
42.30
|
38.80
|
42.30
|
41.45
|
30.84
|
11,400
|
|
12/24/2020
|
-0.50 / -0.72%
|
69.00
|
69.00
|
66.50
|
69.00
|
67.41
|
28.07
|
36,300
|
|
12/23/2020
|
-2.50 / -3.47%
|
71.50
|
74.00
|
69.50
|
69.50
|
71.87
|
28.27
|
551,700
|
|
12/22/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
29.29
|
3,700
|
|
12/21/2020
|
0.00 / 0.00%
|
71.50
|
72.00
|
70.00
|
72.00
|
71.08
|
29.29
|
11,100
|
|
12/18/2020
|
-2.00 / -2.70%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.51
|
29.29
|
143,400
|
|
12/17/2020
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.22
|
30.10
|
3,900
|
|
12/16/2020
|
+0.60 / +0.82%
|
74.00
|
75.00
|
73.40
|
74.00
|
74.38
|
30.10
|
9,200
|
|
12/15/2020
|
+6.60 / +9.88%
|
66.80
|
73.40
|
66.80
|
73.40
|
70.71
|
29.86
|
36,600
|
|
12/14/2020
|
+0.70 / +1.06%
|
66.00
|
66.80
|
66.00
|
66.80
|
66.53
|
27.18
|
7,200
|
|
12/11/2020
|
+0.10 / +0.15%
|
66.00
|
66.50
|
66.00
|
66.10
|
66.31
|
26.89
|
313,700
|
|
12/10/2020
|
-0.10 / -0.15%
|
66.10
|
66.10
|
66.00
|
66.00
|
66.02
|
26.85
|
2,600
|
|
12/9/2020
|
0.00 / 0.00%
|
66.00
|
66.10
|
66.00
|
66.10
|
66.08
|
26.89
|
481,800
|
|
12/8/2020
|
+0.10 / +0.15%
|
66.00
|
66.40
|
66.00
|
66.10
|
66.11
|
26.89
|
1,900
|
|
12/7/2020
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.50
|
66.00
|
65.70
|
26.85
|
1,000
|
|
12/4/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
26.85
|
1,300
|
|
12/3/2020
|
-1.00 / -1.49%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.11
|
26.85
|
3,700
|
|
12/2/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
27.26
|
100
|
|
12/1/2020
|
+1.00 / +1.52%
|
66.50
|
67.00
|
66.50
|
67.00
|
66.86
|
27.26
|
1,400
|
|
11/30/2020
|
0.00 / 0.00%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.43
|
26.85
|
3,500
|
|
11/27/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
26.85
|
500
|
|
11/26/2020
|
-0.50 / -0.75%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
26.85
|
500
|
|
11/25/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
27.05
|
1,300
|
|
11/24/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.31
|
27.05
|
3,400
|
|
11/23/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
27.05
|
2,000
|
|
11/20/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.34
|
27.05
|
4,700
|
|
11/19/2020
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.63
|
27.05
|
1,900
|
|
11/18/2020
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
27.05
|
500
|
|
11/17/2020
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
27.05
|
1,800
|
|
|