|
Closing price on 6/5/2019
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
13.00 |
| Volume |
108,700 |
| Split-adjusted Price |
5.18 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2019
|
+0.30 / +2.94%
|
11.00
|
11.20
|
10.50
|
10.50
|
11.18
|
3.89
|
105,700
|
|
|
5/15/2019
|
+0.90 / +9.68%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
3.77
|
27,400
|
|
|
5/14/2019
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
700
|
|
|
5/13/2019
|
+0.90 / +9.89%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.99
|
3.70
|
23,000
|
|
|
5/10/2019
|
+0.80 / +9.64%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.37
|
19,000
|
|
|
5/9/2019
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.07
|
1,700
|
|
|
5/8/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.29
|
500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.29
|
0
|
|
|
5/6/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.29
|
0
|
|
|
5/3/2019
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.89
|
3.29
|
10,500
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
3,900
|
|
|
4/26/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
3.18
|
2,200
|
|
|
4/25/2019
|
+0.10 / +1.18%
|
9.20
|
9.30
|
8.60
|
8.60
|
9.27
|
3.18
|
47,000
|
|
|
4/24/2019
|
-0.30 / -3.41%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.63
|
3.15
|
800
|
|
|
4/23/2019
|
-0.70 / -7.37%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
3.26
|
9,500
|
|
|
4/22/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.52
|
1,000
|
|
|