|
Closing price on 2/27/2020
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
3,350 |
| Split-adjusted Price |
3.46 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.49
|
3.46
|
3,350
|
|
|
2/26/2020
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.41
|
3.38
|
8,900
|
|
|
2/25/2020
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.32
|
3.46
|
11,300
|
|
|
2/24/2020
|
-0.50 / -5.75%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.37
|
3.34
|
39,900
|
|
|
2/21/2020
|
+0.20 / +2.35%
|
8.40
|
9.00
|
8.40
|
8.70
|
8.54
|
3.54
|
21,400
|
|
|
2/20/2020
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
3.46
|
15,300
|
|
|
2/19/2020
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
3.50
|
19,910
|
|
|
2/18/2020
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.64
|
3.58
|
5,100
|
|
|
2/17/2020
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.71
|
3.66
|
2,200
|
|
|
2/14/2020
|
-0.30 / -3.33%
|
9.00
|
9.50
|
8.70
|
8.70
|
8.95
|
3.54
|
40,300
|
|
|
2/13/2020
|
+0.70 / +8.43%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.42
|
3.66
|
81,400
|
|
|
2/12/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.25
|
3.38
|
126,500
|
|
|
2/11/2020
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
3.38
|
45,400
|
|
|
2/10/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.31
|
3.46
|
23,200
|
|
|
2/7/2020
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.55
|
3.46
|
22,200
|
|
|
2/6/2020
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
3.62
|
16,200
|
|
|
2/5/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.50
|
9.10
|
8.67
|
3.70
|
28,300
|
|
|
2/4/2020
|
+0.70 / +8.43%
|
8.30
|
9.00
|
8.10
|
9.00
|
8.65
|
3.66
|
68,700
|
|
|
2/3/2020
|
-0.70 / -7.78%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.15
|
3.38
|
137,500
|
|
|
1/31/2020
|
-1.00 / -10.00%
|
9.60
|
10.00
|
9.00
|
9.00
|
9.35
|
3.66
|
158,200
|
|
|
1/30/2020
|
-0.60 / -5.66%
|
10.60
|
10.80
|
9.90
|
10.00
|
10.07
|
4.07
|
43,800
|
|
|
1/22/2020
|
-0.30 / -2.75%
|
10.10
|
10.80
|
10.10
|
10.60
|
10.33
|
4.31
|
88,300
|
|
|
1/21/2020
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.00
|
10.90
|
10.27
|
4.43
|
83,900
|
|
|
1/20/2020
|
+0.20 / +1.87%
|
11.00
|
11.20
|
10.50
|
10.90
|
10.74
|
4.43
|
21,600
|
|
|
1/17/2020
|
-0.20 / -1.83%
|
10.80
|
11.70
|
10.00
|
10.70
|
10.70
|
4.35
|
95,400
|
|
|
1/16/2020
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.00
|
10.90
|
10.55
|
4.43
|
193,800
|
|
|
1/15/2020
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.80
|
11.10
|
11.03
|
4.52
|
25,400
|
|
|
1/14/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.50
|
11.20
|
10.87
|
4.56
|
50,200
|
|
|
1/13/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.33
|
4.64
|
48,000
|
|
|
1/10/2020
|
-0.40 / -3.36%
|
11.20
|
11.90
|
11.00
|
11.50
|
11.25
|
4.68
|
69,400
|
|
|