|
Closing price on 2/5/2020
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
28,300 |
| Split-adjusted Price |
3.70 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2020
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.10
|
11.90
|
11.64
|
4.84
|
135,500
|
|
|
1/8/2020
|
+0.20 / +1.69%
|
11.20
|
12.50
|
11.00
|
12.00
|
11.59
|
4.88
|
92,900
|
|
|
1/7/2020
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.10
|
11.80
|
11.60
|
4.80
|
43,900
|
|
|
1/6/2020
|
-0.30 / -2.52%
|
11.90
|
11.90
|
10.80
|
11.60
|
11.18
|
4.72
|
73,300
|
|
|
1/3/2020
|
-0.70 / -5.56%
|
12.70
|
12.80
|
11.90
|
11.90
|
12.13
|
4.84
|
35,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.60
|
12.50
|
5.13
|
21,600
|
|
|
12/31/2019
|
-0.20 / -1.56%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.55
|
5.13
|
58,600
|
|
|
12/30/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.55
|
5.21
|
63,500
|
|
|
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
|
|
|