|
Closing price on 5/22/2020
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
274,700 |
| Split-adjusted Price |
5.57 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.30 / -2.14%
|
14.10
|
14.50
|
13.50
|
13.70
|
13.78
|
5.57
|
274,700
|
|
|
5/21/2020
|
+0.50 / +3.70%
|
14.00
|
14.50
|
13.60
|
14.00
|
13.99
|
5.70
|
208,500
|
|
|
5/20/2020
|
+0.50 / +3.85%
|
13.00
|
13.80
|
13.00
|
13.50
|
13.47
|
5.49
|
98,200
|
|
|
5/19/2020
|
+0.10 / +0.78%
|
12.70
|
13.20
|
12.20
|
13.00
|
12.78
|
5.29
|
213,800
|
|
|
5/18/2020
|
+0.20 / +1.57%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.76
|
5.25
|
118,200
|
|
|
5/15/2020
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.00
|
12.70
|
12.75
|
5.17
|
185,800
|
|
|
5/14/2020
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.53
|
5.13
|
218,400
|
|
|
5/13/2020
|
+1.00 / +9.52%
|
10.00
|
11.50
|
10.00
|
11.50
|
11.38
|
4.68
|
59,400
|
|
|
5/12/2020
|
+0.40 / +3.96%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.26
|
4.27
|
1,200
|
|
|
5/11/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
4.11
|
2,700
|
|
|
5/8/2020
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.98
|
4.07
|
72,400
|
|
|
5/7/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.13
|
3.70
|
7,800
|
|
|
5/6/2020
|
-0.40 / -4.21%
|
9.80
|
9.90
|
8.80
|
9.10
|
9.41
|
3.70
|
17,000
|
|
|
5/5/2020
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.27
|
3.86
|
99,100
|
|
|
5/4/2020
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.73
|
3.54
|
3,600
|
|
|
4/29/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.62
|
4,000
|
|
|
4/28/2020
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.95
|
3.62
|
14,700
|
|
|
4/27/2020
|
+0.40 / +4.65%
|
8.60
|
9.20
|
8.60
|
9.00
|
8.91
|
3.66
|
37,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
3.50
|
23,700
|
|
|
4/23/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.60
|
3.50
|
37,800
|
|
|
4/22/2020
|
+0.50 / +6.10%
|
8.20
|
8.90
|
8.20
|
8.70
|
8.60
|
3.54
|
153,060
|
|
|
4/21/2020
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.18
|
3.34
|
120,100
|
|
|
4/20/2020
|
+0.60 / +8.70%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.45
|
3.05
|
27,700
|
|
|
4/17/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.81
|
2,900
|
|
|
4/16/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.81
|
6,100
|
|
|
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
|
|
|