|
Closing price on 6/12/2020
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
30,700 |
| Split-adjusted Price |
5.70 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
-1.00 / -6.67%
|
14.40
|
14.50
|
13.80
|
14.00
|
13.99
|
5.70
|
30,700
|
|
|
6/11/2020
|
-0.80 / -5.06%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.07
|
6.10
|
14,100
|
|
|
6/10/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.79
|
6.43
|
15,400
|
|
|
6/9/2020
|
0.00 / 0.00%
|
15.20
|
16.00
|
14.90
|
15.80
|
15.63
|
6.43
|
48,300
|
|
|
6/8/2020
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.60
|
6.43
|
20,200
|
|
|
6/5/2020
|
-0.20 / -1.24%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.99
|
6.47
|
18,200
|
|
|
6/4/2020
|
+1.30 / +8.78%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.11
|
6.55
|
92,500
|
|
|
6/3/2020
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.69
|
6.02
|
234,700
|
|
|
6/2/2020
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.59
|
5.49
|
22,800
|
|
|
6/1/2020
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.67
|
5.57
|
19,000
|
|
|
5/29/2020
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.50
|
5.53
|
7,600
|
|
|
5/28/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.65
|
5.57
|
31,500
|
|
|
5/27/2020
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.50
|
13.70
|
13.85
|
5.57
|
39,600
|
|
|
5/26/2020
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.72
|
5.57
|
32,000
|
|
|
5/25/2020
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.62
|
5.53
|
82,800
|
|
|
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
|
|
|