|
Closing price on 5/23/2023
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
185,300 |
| Split-adjusted Price |
10.15 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.10
|
12.20
|
12.33
|
10.15
|
185,300
|
|
|
5/22/2023
|
+0.10 / +0.83%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.11
|
10.15
|
108,700
|
|
|
5/19/2023
|
-0.10 / -0.82%
|
12.20
|
12.90
|
11.70
|
12.10
|
12.21
|
10.06
|
172,800
|
|
|
5/18/2023
|
-0.10 / -0.81%
|
12.70
|
13.10
|
12.00
|
12.20
|
12.46
|
10.15
|
207,400
|
|
|
5/17/2023
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
12.20
|
10.23
|
387,500
|
|
|
5/16/2023
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.12
|
9.31
|
186,500
|
|
|
5/15/2023
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.84
|
8.98
|
118,000
|
|
|
5/12/2023
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.70
|
11.10
|
10.96
|
9.23
|
191,200
|
|
|
5/11/2023
|
-0.10 / -0.88%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.30
|
9.40
|
125,700
|
|
|
5/10/2023
|
+0.60 / +5.56%
|
10.90
|
11.80
|
10.40
|
11.40
|
11.31
|
9.48
|
393,400
|
|
|
5/9/2023
|
+0.50 / +4.85%
|
10.80
|
11.30
|
10.50
|
10.80
|
10.94
|
8.98
|
275,100
|
|
|
5/8/2023
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.98
|
8.57
|
326,700
|
|
|
5/5/2023
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.36
|
7.82
|
68,800
|
|
|
5/4/2023
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.28
|
7.65
|
30,700
|
|
|
4/28/2023
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.30
|
7.82
|
78,700
|
|
|
4/27/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
7.65
|
18,500
|
|
|
4/26/2023
|
+0.20 / +2.25%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
7.57
|
26,200
|
|
|
4/25/2023
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.97
|
7.40
|
41,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.02
|
7.48
|
58,900
|
|
|
4/21/2023
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.18
|
7.48
|
33,500
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.21
|
7.73
|
39,800
|
|
|
4/19/2023
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.23
|
7.73
|
45,700
|
|
|
4/18/2023
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.22
|
7.65
|
104,900
|
|
|
4/17/2023
|
-0.20 / -2.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.53
|
7.82
|
58,900
|
|
|
4/14/2023
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.72
|
7.98
|
137,500
|
|
|
4/13/2023
|
-0.40 / -4.08%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.61
|
7.82
|
54,100
|
|
|
4/12/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.73
|
8.15
|
40,200
|
|
|
4/11/2023
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.49
|
8.07
|
179,900
|
|
|
4/10/2023
|
+0.10 / +1.08%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.42
|
7.82
|
82,500
|
|
|
4/7/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
7.73
|
33,600
|
|
|