|
Closing price on 8/13/2020
|
|
| Open |
44.60 |
| High |
45.00 |
| Low |
44.20 |
| Volume |
72,200 |
| Split-adjusted Price |
17.98 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2020
|
-0.40 / -0.90%
|
44.60
|
45.00
|
44.20
|
44.20
|
44.55
|
17.98
|
72,200
|
|
|
8/12/2020
|
0.00 / 0.00%
|
44.60
|
46.00
|
43.50
|
44.60
|
44.83
|
18.14
|
84,900
|
|
|
8/11/2020
|
-1.00 / -2.19%
|
45.60
|
45.60
|
44.50
|
44.60
|
45.10
|
18.14
|
46,300
|
|
|
8/10/2020
|
+0.10 / +0.22%
|
47.00
|
49.00
|
45.10
|
45.60
|
46.03
|
18.55
|
35,100
|
|
|
8/7/2020
|
+2.00 / +4.60%
|
43.50
|
46.00
|
43.20
|
45.50
|
44.28
|
18.51
|
52,900
|
|
|
8/6/2020
|
-1.50 / -3.33%
|
45.00
|
45.00
|
42.00
|
43.50
|
42.94
|
17.70
|
149,100
|
|
|
8/5/2020
|
-1.90 / -4.05%
|
47.50
|
51.50
|
42.30
|
45.00
|
47.05
|
18.31
|
237,800
|
|
|
8/4/2020
|
+4.20 / +9.84%
|
43.50
|
46.90
|
43.50
|
46.90
|
46.88
|
19.08
|
204,400
|
|
|
8/3/2020
|
+3.80 / +9.77%
|
42.60
|
42.70
|
40.00
|
42.70
|
42.24
|
17.37
|
35,900
|
|
|
7/31/2020
|
+3.50 / +9.89%
|
35.40
|
38.90
|
35.40
|
38.90
|
38.59
|
15.83
|
253,100
|
|
|
7/30/2020
|
+3.20 / +9.94%
|
34.00
|
35.40
|
34.00
|
35.40
|
35.26
|
14.40
|
66,700
|
|
|
7/29/2020
|
-3.50 / -9.80%
|
35.50
|
36.00
|
32.20
|
32.20
|
33.77
|
13.10
|
159,400
|
|
|
7/28/2020
|
+1.70 / +5.00%
|
32.00
|
36.80
|
32.00
|
35.70
|
35.16
|
14.52
|
157,200
|
|
|
7/27/2020
|
-3.70 / -9.81%
|
37.00
|
37.00
|
34.00
|
34.00
|
34.32
|
13.83
|
277,900
|
|
|
7/24/2020
|
+3.40 / +9.91%
|
37.70
|
37.70
|
35.00
|
37.70
|
37.29
|
15.34
|
157,250
|
|
|
7/23/2020
|
+3.10 / +9.94%
|
33.50
|
34.30
|
33.50
|
34.30
|
34.25
|
13.95
|
31,900
|
|
|
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
|
|
|