|
Closing price on 5/5/2020
|
|
| Open |
8.70 |
| High |
9.50 |
| Low |
8.70 |
| Volume |
99,100 |
| Split-adjusted Price |
3.86 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|