|
Closing price on 3/17/2020
|
|
| Open |
6.50 |
| High |
7.00 |
| Low |
6.10 |
| Volume |
5,800 |
| Split-adjusted Price |
2.81 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.20 / +2.99%
|
6.50
|
7.00
|
6.10
|
6.90
|
6.43
|
2.81
|
5,800
|
|
|
3/16/2020
|
-0.50 / -6.94%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.91
|
2.73
|
38,613
|
|
|
3/13/2020
|
+0.20 / +2.86%
|
6.40
|
7.20
|
6.40
|
7.20
|
6.87
|
2.93
|
6,400
|
|
|
3/12/2020
|
-0.70 / -9.09%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.01
|
2.85
|
85,500
|
|
|
3/11/2020
|
-0.10 / -1.28%
|
7.50
|
7.70
|
7.20
|
7.70
|
7.28
|
3.13
|
2,800
|
|
|
3/10/2020
|
+0.30 / +4.00%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.40
|
3.17
|
3,300
|
|
|
3/9/2020
|
-0.80 / -9.64%
|
8.30
|
8.30
|
7.50
|
7.50
|
7.64
|
3.05
|
48,000
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.38
|
2,100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.29
|
3.38
|
12,500
|
|
|
3/4/2020
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.25
|
3.38
|
24,400
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.24
|
3.42
|
21,450
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
3.42
|
10,500
|
|
|
2/28/2020
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.23
|
3.42
|
22,600
|
|
|
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
|
|
|