|
Closing price on 3/8/2024
|
|
| Open |
13.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
313,100 |
| Split-adjusted Price |
11.64 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
+0.50 / +3.70%
|
13.50
|
14.50
|
13.50
|
14.00
|
13.86
|
11.64
|
313,100
|
|
|
3/7/2024
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.46
|
11.23
|
75,100
|
|
|
3/6/2024
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.40
|
13.70
|
13.60
|
11.39
|
175,300
|
|
|
3/5/2024
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.75
|
11.64
|
174,700
|
|
|
3/4/2024
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.72
|
11.48
|
173,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.30
|
13.60
|
13.49
|
11.31
|
169,700
|
|
|
2/29/2024
|
-0.10 / -0.73%
|
13.70
|
14.10
|
13.50
|
13.60
|
13.66
|
11.31
|
97,800
|
|
|
2/28/2024
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.40
|
13.70
|
13.83
|
11.39
|
322,200
|
|
|
2/27/2024
|
-0.90 / -6.16%
|
14.60
|
14.90
|
13.70
|
13.70
|
14.06
|
11.39
|
202,500
|
|
|
2/26/2024
|
+0.80 / +5.80%
|
14.00
|
15.10
|
13.90
|
14.60
|
14.35
|
12.14
|
190,600
|
|
|
2/23/2024
|
+1.20 / +9.52%
|
12.70
|
13.80
|
12.50
|
13.80
|
13.42
|
11.48
|
849,600
|
|
|
2/22/2024
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.55
|
10.48
|
82,200
|
|
|
2/21/2024
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.48
|
10.39
|
125,300
|
|
|
2/20/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.63
|
10.56
|
48,100
|
|
|
2/19/2024
|
+0.30 / +2.40%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.78
|
10.64
|
190,500
|
|
|
2/16/2024
|
+0.40 / +3.31%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.40
|
10.39
|
156,600
|
|
|
2/15/2024
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.12
|
10.06
|
98,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
12.01
|
9.90
|
40,100
|
|
|
2/6/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
9.90
|
17,200
|
|
|
2/5/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.04
|
9.98
|
35,700
|
|
|
2/2/2024
|
+0.30 / +2.56%
|
11.80
|
12.70
|
11.60
|
12.00
|
12.21
|
9.98
|
189,400
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.61
|
9.73
|
37,700
|
|
|
1/31/2024
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.64
|
9.73
|
27,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.63
|
9.81
|
65,600
|
|
|
1/29/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.71
|
9.81
|
9,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.54
|
9.65
|
12,800
|
|
|
1/25/2024
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.64
|
9.65
|
50,700
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.75
|
9.81
|
5,100
|
|
|
1/23/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.71
|
9.81
|
22,800
|
|
|
1/22/2024
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.81
|
9.73
|
147,700
|
|
|