|
Closing price on 3/6/2017
|
|
| Open |
5.30 |
| High |
6.30 |
| Low |
5.30 |
| Volume |
1,000 |
| Split-adjusted Price |
2.12 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
+0.50 / +8.62%
|
5.30
|
6.30
|
5.30
|
6.30
|
5.80
|
2.12
|
1,000
|
|
|
3/3/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.95
|
0
|
|
|
3/2/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
1.95
|
5,200
|
|
|
3/1/2017
|
-0.50 / -7.69%
|
7.10
|
7.10
|
6.00
|
6.00
|
6.05
|
2.02
|
2,100
|
|
|
2/28/2017
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.19
|
2,300
|
|
|
2/27/2017
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.36
|
100
|
|
|
2/24/2017
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.16
|
100
|
|
|
2/23/2017
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.99
|
1,300
|
|
|
2/22/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.82
|
0
|
|
|
2/21/2017
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.82
|
6,700
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.02
|
0
|
|
|
2/17/2017
|
+0.30 / +5.26%
|
5.20
|
6.00
|
5.20
|
6.00
|
5.53
|
2.02
|
10,400
|
|
|
2/16/2017
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.92
|
300
|
|
|
2/15/2017
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.12
|
5,000
|
|
|
2/14/2017
|
-0.50 / -6.67%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.88
|
2.36
|
8,000
|
|
|
2/13/2017
|
-0.20 / -2.60%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.25
|
2.53
|
9,900
|
|
|
2/10/2017
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.59
|
7,700
|
|
|
2/9/2017
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.03
|
2.86
|
4,500
|
|
|
2/8/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
0
|
|
|
2/7/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
0
|
|
|
2/6/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
0
|
|
|
2/2/2017
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
100
|
|
|
1/25/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.46
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.46
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.46
|
0
|
|
|
1/20/2017
|
-0.50 / -6.41%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.46
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.46
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.46
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.46
|
0
|
|
|