Closing price on 7/19/2024
|
|
Open |
11.70 |
High |
11.90 |
Low |
11.50 |
Volume |
27,700 |
Split-adjusted Price |
9.65 |
|
|
SCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2024
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.54
|
9.65
|
27,700
|
|
7/18/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.73
|
9.81
|
87,600
|
|
7/17/2024
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.94
|
9.81
|
79,900
|
|
7/16/2024
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.18
|
10.06
|
28,100
|
|
7/15/2024
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.25
|
10.15
|
18,200
|
|
7/12/2024
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.37
|
10.31
|
25,000
|
|
7/11/2024
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.31
|
10.23
|
13,000
|
|
7/10/2024
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.33
|
10.15
|
31,800
|
|
7/9/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.37
|
10.39
|
37,900
|
|
7/8/2024
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.27
|
10.39
|
97,500
|
|
7/5/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.53
|
10.48
|
9,500
|
|
7/4/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.55
|
10.48
|
22,400
|
|
7/3/2024
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.48
|
10.56
|
16,100
|
|
7/2/2024
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.37
|
10.39
|
11,400
|
|
7/1/2024
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.33
|
10.39
|
5,700
|
|
6/28/2024
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.46
|
10.23
|
31,100
|
|
6/27/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.56
|
10.48
|
22,700
|
|
6/26/2024
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.57
|
10.48
|
21,100
|
|
6/25/2024
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.57
|
10.39
|
32,000
|
|
6/24/2024
|
-0.40 / -3.08%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.65
|
10.48
|
62,600
|
|
6/21/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.92
|
10.81
|
10,300
|
|
6/20/2024
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.86
|
10.81
|
14,900
|
|
6/19/2024
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.98
|
10.73
|
35,700
|
|
6/18/2024
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.70
|
10.81
|
39,500
|
|
6/17/2024
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.87
|
10.64
|
30,500
|
|
6/14/2024
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.93
|
10.73
|
30,700
|
|
6/13/2024
|
-0.20 / -1.52%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.12
|
10.81
|
53,800
|
|
6/12/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.17
|
10.98
|
19,300
|
|
6/11/2024
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.09
|
10.98
|
70,000
|
|
6/10/2024
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.24
|
10.98
|
81,800
|
|
|