|
Closing price on 3/14/2025
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
41,800 |
| Split-adjusted Price |
8.40 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.45
|
8.40
|
41,800
|
|
|
3/13/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.63
|
8.60
|
9,500
|
|
|
3/12/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.55
|
8.70
|
57,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
8.70
|
18,200
|
|
|
3/10/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
8.70
|
34,600
|
|
|
3/7/2025
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.75
|
8.70
|
32,000
|
|
|
3/6/2025
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.63
|
8.80
|
37,600
|
|
|
3/5/2025
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
56,700
|
|
|
3/4/2025
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.79
|
8.90
|
80,400
|
|
|
3/3/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.91
|
9.00
|
68,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.00
|
9.00
|
99,000
|
|
|
2/27/2025
|
-0.20 / -2.17%
|
9.60
|
9.90
|
8.90
|
9.00
|
9.25
|
9.00
|
185,600
|
|
|
2/26/2025
|
+0.80 / +9.52%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.05
|
9.20
|
301,600
|
|
|
2/25/2025
|
+0.50 / +6.33%
|
7.90
|
8.50
|
7.80
|
8.40
|
8.17
|
8.40
|
121,800
|
|
|
2/24/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.83
|
7.90
|
15,800
|
|
|
2/21/2025
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.00
|
7.90
|
37,300
|
|
|
2/20/2025
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.02
|
8.00
|
8,500
|
|
|
2/19/2025
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.04
|
8.10
|
57,100
|
|
|
2/18/2025
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
7.90
|
24,100
|
|
|
2/17/2025
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.87
|
8.00
|
34,900
|
|
|
2/14/2025
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.58
|
7.70
|
25,200
|
|
|
2/13/2025
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.53
|
7.60
|
25,200
|
|
|
2/12/2025
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.62
|
7.70
|
10,500
|
|
|
2/11/2025
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.56
|
7.60
|
15,200
|
|
|
2/10/2025
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.49
|
7.50
|
13,500
|
|
|
2/7/2025
|
-0.30 / -3.85%
|
7.60
|
7.90
|
7.20
|
7.50
|
7.54
|
7.50
|
45,700
|
|
|
2/6/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.68
|
7.80
|
4,700
|
|
|
2/5/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.79
|
7.80
|
12,500
|
|
|
2/4/2025
|
+0.20 / +2.63%
|
7.60
|
8.00
|
7.50
|
7.80
|
7.64
|
7.80
|
28,100
|
|
|
2/3/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.37
|
7.60
|
9,700
|
|
|