|
Closing price on 7/19/2019
|
|
| Open |
14.30 |
| High |
15.30 |
| Low |
13.90 |
| Volume |
228,700 |
| Split-adjusted Price |
6.14 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2019
|
+0.70 / +4.86%
|
14.30
|
15.30
|
13.90
|
15.10
|
14.76
|
6.14
|
228,700
|
|
|
7/18/2019
|
+0.10 / +0.70%
|
14.40
|
15.00
|
13.80
|
14.40
|
14.38
|
5.86
|
33,900
|
|
|
7/17/2019
|
+1.30 / +10.00%
|
12.80
|
14.30
|
12.80
|
14.30
|
13.99
|
5.82
|
91,300
|
|
|
7/16/2019
|
-1.40 / -9.72%
|
14.40
|
14.40
|
13.00
|
13.00
|
13.30
|
5.29
|
77,200
|
|
|
7/15/2019
|
-0.60 / -4.00%
|
14.50
|
15.50
|
13.80
|
14.40
|
14.17
|
5.86
|
62,900
|
|
|
7/12/2019
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.50
|
15.00
|
15.10
|
6.10
|
22,000
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.50
|
15.30
|
14.92
|
6.22
|
40,300
|
|
|
7/10/2019
|
+0.10 / +0.66%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.49
|
6.22
|
14,200
|
|
|
7/9/2019
|
+1.30 / +9.35%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.94
|
6.18
|
55,300
|
|
|
7/8/2019
|
-1.00 / -6.71%
|
14.50
|
14.90
|
13.90
|
13.90
|
14.21
|
5.65
|
50,600
|
|
|
7/5/2019
|
-0.10 / -0.67%
|
14.30
|
15.00
|
14.00
|
14.90
|
14.36
|
6.06
|
39,800
|
|
|
7/4/2019
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.60
|
15.00
|
14.93
|
6.10
|
7,100
|
|
|
7/3/2019
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.93
|
6.06
|
30,600
|
|
|
7/2/2019
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.10
|
14.70
|
14.55
|
5.98
|
35,000
|
|
|
7/1/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.73
|
6.06
|
7,400
|
|
|
6/28/2019
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.01
|
6.10
|
16,500
|
|
|
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
|
|
|