|
Closing price on 4/15/2020
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
43,500 |
| Split-adjusted Price |
2.85 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.10
|
2.85
|
43,500
|
|
|
4/14/2020
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.85
|
320
|
|
|
4/13/2020
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.09
|
2.81
|
11,600
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.96
|
2.89
|
7,800
|
|
|
4/9/2020
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.83
|
2.89
|
65,900
|
|
|
4/8/2020
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.74
|
2.81
|
5,300
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.72
|
2.77
|
21,800
|
|
|
4/6/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.83
|
2.77
|
23,500
|
|
|
4/3/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
2.77
|
30,300
|
|
|
4/1/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
2.77
|
33,600
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.64
|
2.77
|
12,200
|
|
|
3/30/2020
|
+0.10 / +1.49%
|
6.20
|
7.00
|
6.20
|
6.80
|
6.83
|
2.77
|
48,900
|
|
|
3/27/2020
|
+0.30 / +4.69%
|
6.40
|
7.00
|
6.40
|
6.70
|
6.95
|
2.73
|
95,400
|
|
|
3/26/2020
|
-0.50 / -7.25%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.36
|
2.60
|
32,300
|
|
|
3/25/2020
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.75
|
2.81
|
106,300
|
|
|
3/24/2020
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.33
|
2.56
|
21,200
|
|
|
3/23/2020
|
-0.60 / -8.70%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.32
|
2.56
|
67,800
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.81
|
300
|
|
|
3/19/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.65
|
2.81
|
8,600
|
|
|
3/18/2020
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.00
|
2.81
|
294,000
|
|
|
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
|
|
|