|
Closing price on 2/16/2023
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
10,100 |
| Split-adjusted Price |
7.40 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.84
|
7.40
|
10,100
|
|
|
2/15/2023
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.76
|
7.40
|
8,600
|
|
|
2/14/2023
|
+0.20 / +2.38%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.53
|
7.15
|
5,000
|
|
|
2/13/2023
|
-0.50 / -5.62%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.55
|
6.99
|
24,000
|
|
|
2/10/2023
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
7.40
|
15,600
|
|
|
2/9/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.03
|
7.57
|
13,600
|
|
|
2/8/2023
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.88
|
7.57
|
21,000
|
|
|
2/7/2023
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.94
|
7.40
|
18,900
|
|
|
2/6/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.96
|
7.48
|
12,800
|
|
|
2/3/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.17
|
7.57
|
29,600
|
|
|
2/2/2023
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.11
|
7.57
|
57,600
|
|
|
2/1/2023
|
-0.10 / -1.06%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.49
|
7.73
|
61,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.44
|
7.82
|
37,800
|
|
|
1/30/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.45
|
7.82
|
70,500
|
|
|
1/27/2023
|
+0.30 / +3.30%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.36
|
7.82
|
64,600
|
|
|
1/19/2023
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
7.57
|
28,700
|
|
|
1/18/2023
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.01
|
7.40
|
54,100
|
|
|
1/17/2023
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.03
|
7.65
|
27,200
|
|
|
1/16/2023
|
-0.30 / -3.26%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.97
|
7.40
|
15,500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.16
|
7.65
|
22,900
|
|
|
1/12/2023
|
+0.50 / +5.75%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.06
|
7.65
|
61,000
|
|
|
1/11/2023
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.77
|
7.23
|
29,900
|
|
|
1/10/2023
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.40
|
8.60
|
8.53
|
7.15
|
21,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.62
|
7.07
|
13,500
|
|
|
1/6/2023
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.70
|
7.07
|
34,400
|
|
|
1/5/2023
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.69
|
7.15
|
22,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.91
|
7.32
|
32,100
|
|
|
1/3/2023
|
+0.40 / +4.76%
|
8.60
|
8.90
|
8.30
|
8.80
|
8.63
|
7.32
|
58,800
|
|
|
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
|
|
|