|
Closing price on 7/7/2017
|
|
| Open |
7.80 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
1,100 |
| Split-adjusted Price |
2.86 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.69
|
0
|
|
|
6/12/2017
|
+0.50 / +6.67%
|
8.00
|
8.00
|
6.80
|
8.00
|
7.87
|
2.69
|
1,500
|
|
|
6/9/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.53
|
100
|
|
|
6/8/2017
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.04
|
2.53
|
5,680
|
|
|
6/7/2017
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.36
|
300
|
|
|
6/6/2017
|
+0.50 / +8.06%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
2.26
|
500
|
|
|
6/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.09
|
0
|
|
|
6/2/2017
|
+0.40 / +6.90%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
2.09
|
1,539
|
|
|
6/1/2017
|
+0.30 / +5.45%
|
5.30
|
6.00
|
5.30
|
5.80
|
5.59
|
1.95
|
1,800
|
|
|
5/31/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.71
|
1.85
|
1,800
|
|
|
5/30/2017
|
+0.40 / +7.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.85
|
2,000
|
|
|
5/29/2017
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1.72
|
100
|
|
|