|
Closing price on 7/22/2020
|
|
| Open |
28.90 |
| High |
31.20 |
| Low |
28.90 |
| Volume |
147,500 |
| Split-adjusted Price |
12.69 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
+2.80 / +9.86%
|
28.90
|
31.20
|
28.90
|
31.20
|
31.01
|
12.69
|
147,500
|
|
|
7/21/2020
|
+2.50 / +9.65%
|
25.90
|
28.40
|
25.90
|
28.40
|
27.93
|
11.55
|
141,500
|
|
|
7/20/2020
|
+2.30 / +9.75%
|
25.80
|
25.90
|
23.60
|
25.90
|
25.14
|
10.54
|
186,000
|
|
|
7/17/2020
|
+0.80 / +3.51%
|
22.80
|
23.70
|
21.60
|
23.60
|
22.71
|
9.60
|
125,900
|
|
|
7/16/2020
|
-0.10 / -0.44%
|
23.50
|
24.90
|
22.50
|
22.80
|
23.69
|
9.28
|
361,331
|
|
|
7/15/2020
|
+2.00 / +9.57%
|
21.00
|
22.90
|
21.00
|
22.90
|
22.52
|
9.32
|
429,600
|
|
|
7/14/2020
|
+1.90 / +10.00%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.57
|
8.50
|
395,700
|
|
|
7/13/2020
|
+1.70 / +9.83%
|
17.70
|
19.00
|
16.20
|
19.00
|
18.70
|
7.73
|
212,800
|
|
|
7/10/2020
|
+0.20 / +1.17%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.37
|
7.04
|
26,300
|
|
|
7/9/2020
|
+0.40 / +2.40%
|
16.60
|
17.40
|
16.60
|
17.10
|
17.12
|
6.96
|
36,800
|
|
|
7/8/2020
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.63
|
6.79
|
43,400
|
|
|
7/7/2020
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.20
|
16.50
|
16.51
|
6.71
|
52,400
|
|
|
7/6/2020
|
+0.60 / +3.80%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.34
|
6.67
|
106,000
|
|
|
7/3/2020
|
+0.50 / +3.27%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.57
|
6.43
|
57,000
|
|
|
7/2/2020
|
+0.80 / +5.52%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.16
|
6.22
|
60,100
|
|
|
7/1/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.50
|
5.90
|
51,800
|
|
|
6/30/2020
|
-0.40 / -2.68%
|
14.20
|
14.90
|
14.20
|
14.50
|
14.42
|
5.90
|
15,000
|
|
|
6/29/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.85
|
6.06
|
14,200
|
|
|
6/26/2020
|
-0.20 / -1.32%
|
15.10
|
15.40
|
14.90
|
14.90
|
15.00
|
6.06
|
69,700
|
|
|
6/25/2020
|
-0.60 / -3.82%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.12
|
6.14
|
44,500
|
|
|
6/24/2020
|
+0.10 / +0.64%
|
15.60
|
16.00
|
14.80
|
15.70
|
15.38
|
6.39
|
35,700
|
|
|
6/23/2020
|
+0.20 / +1.30%
|
16.60
|
16.60
|
15.60
|
15.60
|
15.95
|
6.35
|
17,000
|
|
|
6/22/2020
|
+1.40 / +10.00%
|
14.50
|
15.40
|
14.40
|
15.40
|
15.25
|
6.26
|
60,900
|
|
|
6/19/2020
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.00
|
14.00
|
13.69
|
5.70
|
21,300
|
|
|
6/18/2020
|
-1.50 / -10.00%
|
14.00
|
15.00
|
13.50
|
13.50
|
13.93
|
5.49
|
59,000
|
|
|
6/17/2020
|
+1.00 / +7.14%
|
13.90
|
15.00
|
13.90
|
15.00
|
13.99
|
6.10
|
1,210
|
|
|
6/16/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.78
|
5.70
|
5,400
|
|
|
6/15/2020
|
0.00 / 0.00%
|
13.10
|
14.40
|
13.10
|
14.00
|
13.84
|
5.70
|
17,100
|
|
|
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
|
|
|