|
Closing price on 5/29/2025
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.10 |
| Volume |
10,000 |
| Split-adjusted Price |
7.40 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.10
|
7.40
|
7.30
|
7.40
|
10,000
|
|
|
5/28/2025
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.50
|
7.40
|
16,800
|
|
|
5/27/2025
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.24
|
7.40
|
139,600
|
|
|
5/26/2025
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
6.80
|
29,900
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
33,500
|
|
|
5/22/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.65
|
6.70
|
33,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
6.70
|
20,200
|
|
|
5/20/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
6.70
|
13,900
|
|
|
5/19/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.55
|
6.70
|
20,000
|
|
|
5/16/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
18,100
|
|
|
5/15/2025
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.62
|
6.70
|
44,100
|
|
|
5/14/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
29,100
|
|
|
5/13/2025
|
+0.40 / +6.25%
|
6.50
|
7.00
|
6.40
|
6.80
|
6.73
|
6.80
|
114,200
|
|
|
5/12/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.33
|
6.40
|
40,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
13,700
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
5,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
15,500
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.49
|
6.40
|
20,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
16,000
|
|
|
4/29/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
70,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
20,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
88,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.46
|
6.50
|
6,800
|
|
|
4/23/2025
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
20,900
|
|
|
4/22/2025
|
-0.20 / -3.08%
|
6.50
|
6.50
|
5.90
|
6.30
|
6.22
|
6.30
|
73,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.41
|
6.50
|
51,200
|
|
|
4/18/2025
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
16,800
|
|
|
4/17/2025
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.46
|
6.30
|
65,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
49,500
|
|
|
4/15/2025
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.51
|
6.60
|
72,600
|
|
|