|
Closing price on 12/30/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
13,500 |
| Split-adjusted Price |
6.99 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.35
|
6.99
|
13,500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.19
|
6.90
|
14,500
|
|
|
12/28/2022
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.31
|
6.90
|
16,900
|
|
|
12/27/2022
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.04
|
6.99
|
69,100
|
|
|
12/26/2022
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.13
|
6.65
|
45,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.45
|
6.90
|
31,900
|
|
|
12/22/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.24
|
6.90
|
37,500
|
|
|
12/21/2022
|
-0.80 / -8.79%
|
9.10
|
9.20
|
8.30
|
8.30
|
8.57
|
6.90
|
64,800
|
|
|
12/20/2022
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.80
|
9.10
|
9.05
|
7.57
|
149,800
|
|
|
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
|
|
|