|
Closing price on 6/27/2019
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
59,900 |
| Split-adjusted Price |
6.02 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
+0.30 / +2.07%
|
14.90
|
15.30
|
14.60
|
14.80
|
14.94
|
6.02
|
59,900
|
|
|
6/26/2019
|
+0.50 / +3.57%
|
14.40
|
14.90
|
14.00
|
14.50
|
14.32
|
5.90
|
13,200
|
|
|
6/25/2019
|
-1.50 / -9.68%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.59
|
5.70
|
10,200
|
|
|
6/24/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.20
|
15.50
|
15.44
|
5.74
|
12,300
|
|
|
6/21/2019
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.26
|
5.74
|
34,600
|
|
|
6/20/2019
|
+0.70 / +4.73%
|
14.80
|
16.00
|
14.80
|
15.50
|
15.58
|
5.74
|
94,500
|
|
|
6/19/2019
|
+0.90 / +6.47%
|
13.90
|
15.00
|
12.90
|
14.80
|
14.35
|
5.48
|
47,300
|
|
|
6/18/2019
|
+0.60 / +4.51%
|
13.20
|
13.90
|
13.00
|
13.90
|
13.41
|
5.14
|
18,100
|
|
|
6/17/2019
|
-0.50 / -3.62%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.33
|
4.92
|
7,300
|
|
|
6/14/2019
|
-0.10 / -0.72%
|
13.50
|
13.90
|
13.30
|
13.80
|
13.52
|
5.11
|
27,300
|
|
|
6/13/2019
|
-0.40 / -2.80%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.64
|
5.14
|
15,100
|
|
|
6/12/2019
|
-0.40 / -2.72%
|
14.60
|
14.60
|
13.70
|
14.30
|
13.95
|
5.29
|
27,600
|
|
|
6/11/2019
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.00
|
14.70
|
14.32
|
5.44
|
8,700
|
|
|
6/10/2019
|
+0.30 / +2.11%
|
14.70
|
15.00
|
14.40
|
14.50
|
14.75
|
5.37
|
54,600
|
|
|
6/7/2019
|
+0.40 / +2.90%
|
13.50
|
14.50
|
13.30
|
14.20
|
13.90
|
5.25
|
83,400
|
|
|
6/6/2019
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.40
|
13.80
|
13.71
|
5.11
|
13,500
|
|
|
6/5/2019
|
-0.40 / -2.78%
|
14.00
|
14.60
|
13.00
|
14.00
|
13.68
|
5.18
|
108,700
|
|
|
6/4/2019
|
-0.10 / -0.69%
|
14.50
|
14.70
|
13.50
|
14.40
|
14.45
|
5.33
|
34,400
|
|
|
6/3/2019
|
+0.60 / +4.32%
|
14.50
|
14.50
|
12.60
|
14.50
|
13.55
|
5.37
|
106,900
|
|
|
5/31/2019
|
+1.20 / +9.45%
|
13.50
|
13.90
|
13.10
|
13.90
|
13.73
|
5.14
|
102,300
|
|
|
5/30/2019
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.53
|
4.70
|
125,400
|
|
|
5/29/2019
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.58
|
4.29
|
136,800
|
|
|
5/28/2019
|
+0.90 / +9.28%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.48
|
3.92
|
20,500
|
|
|
5/27/2019
|
-0.50 / -4.90%
|
10.20
|
10.30
|
9.60
|
9.70
|
9.86
|
3.59
|
21,300
|
|
|
5/24/2019
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.70
|
10.20
|
10.00
|
3.77
|
9,500
|
|
|
5/23/2019
|
+0.10 / +0.97%
|
10.00
|
10.50
|
9.60
|
10.40
|
9.93
|
3.85
|
8,500
|
|
|
5/22/2019
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
3.81
|
1,800
|
|
|
5/21/2019
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.89
|
29,000
|
|
|
5/20/2019
|
+0.10 / +1.05%
|
9.50
|
10.40
|
9.30
|
9.60
|
9.53
|
3.55
|
3,500
|
|
|
5/17/2019
|
-1.00 / -9.52%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.58
|
3.52
|
9,900
|
|
|