|
Closing price on 7/25/2017
|
|
| Open |
8.00 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
2,300 |
| Split-adjusted Price |
2.93 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
-0.10 / -1.14%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.03
|
2.93
|
2,300
|
|
|
7/24/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.96
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.96
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.96
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.96
|
0
|
|
|
7/18/2017
|
+0.70 / +8.64%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.58
|
2.96
|
500
|
|
|
7/17/2017
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.73
|
100
|
|
|
7/14/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.80
|
3.03
|
300
|
|
|
7/12/2017
|
+0.50 / +5.88%
|
8.20
|
9.00
|
7.70
|
9.00
|
7.77
|
3.03
|
5,400
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.86
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.86
|
5,000
|
|
|
7/7/2017
|
-0.10 / -1.16%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.39
|
2.86
|
1,100
|
|
|
7/6/2017
|
-0.20 / -2.27%
|
8.00
|
8.80
|
8.00
|
8.60
|
8.58
|
2.90
|
4,700
|
|
|
7/5/2017
|
+0.70 / +8.64%
|
7.40
|
8.80
|
7.30
|
8.80
|
7.58
|
2.96
|
16,000
|
|
|
7/4/2017
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.73
|
1,200
|
|
|
7/3/2017
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
100
|
|
|
6/30/2017
|
-0.90 / -9.57%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.86
|
200
|
|
|
6/29/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.17
|
0
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.17
|
0
|
|
|
6/27/2017
|
+0.30 / +3.30%
|
9.00
|
10.00
|
9.00
|
9.40
|
9.63
|
3.17
|
700
|
|
|
6/26/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.07
|
0
|
|
|
6/23/2017
|
+0.60 / +7.06%
|
7.80
|
9.10
|
7.80
|
9.10
|
8.51
|
3.07
|
22,000
|
|
|
6/22/2017
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.86
|
100
|
|
|
6/21/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.00
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.00
|
0
|
|
|
6/19/2017
|
+0.40 / +4.71%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.71
|
3.00
|
11,900
|
|
|
6/16/2017
|
+0.50 / +6.25%
|
7.90
|
8.60
|
7.90
|
8.50
|
8.33
|
2.86
|
300
|
|
|
6/15/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
0
|
|
|
6/14/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
0
|
|
|