|
Closing price on 8/16/2023
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
156,600 |
| Split-adjusted Price |
15.38 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.33
|
15.38
|
156,600
|
|
|
8/15/2023
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.10
|
18.70
|
18.56
|
15.55
|
320,700
|
|
|
8/14/2023
|
+0.10 / +0.53%
|
18.90
|
19.50
|
18.60
|
19.00
|
19.07
|
15.80
|
523,500
|
|
|
8/11/2023
|
+1.20 / +6.78%
|
18.20
|
19.40
|
18.20
|
18.90
|
18.80
|
15.72
|
525,700
|
|
|
8/10/2023
|
-1.20 / -6.35%
|
19.00
|
19.70
|
17.70
|
17.70
|
18.59
|
14.72
|
351,400
|
|
|
8/9/2023
|
+1.40 / +8.00%
|
17.60
|
19.10
|
17.10
|
18.90
|
18.39
|
15.72
|
472,900
|
|
|
8/8/2023
|
+0.80 / +4.79%
|
16.70
|
18.00
|
16.70
|
17.50
|
17.25
|
14.55
|
809,500
|
|
|
8/7/2023
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.50
|
16.70
|
16.80
|
13.89
|
168,700
|
|
|
8/4/2023
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.89
|
13.97
|
132,000
|
|
|
8/3/2023
|
-0.40 / -2.29%
|
17.60
|
17.60
|
16.60
|
17.10
|
17.14
|
14.22
|
191,700
|
|
|
8/2/2023
|
+1.20 / +7.36%
|
16.30
|
17.50
|
15.40
|
17.50
|
16.48
|
14.55
|
335,600
|
|
|
8/1/2023
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.20
|
16.30
|
16.65
|
13.55
|
229,300
|
|
|
7/31/2023
|
+0.70 / +4.17%
|
16.70
|
18.10
|
16.00
|
17.50
|
17.03
|
14.55
|
263,900
|
|
|
7/28/2023
|
-0.90 / -5.08%
|
16.40
|
17.70
|
16.40
|
16.80
|
16.83
|
13.97
|
223,100
|
|
|
7/27/2023
|
+0.20 / +1.14%
|
17.50
|
18.20
|
17.50
|
17.70
|
17.94
|
14.72
|
522,700
|
|
|
7/26/2023
|
+1.30 / +8.02%
|
16.30
|
17.70
|
16.20
|
17.50
|
17.35
|
14.55
|
529,300
|
|
|
7/25/2023
|
+1.20 / +8.00%
|
15.50
|
16.50
|
15.10
|
16.20
|
16.10
|
13.47
|
676,500
|
|
|
7/24/2023
|
+1.30 / +9.49%
|
14.20
|
15.00
|
14.00
|
15.00
|
14.84
|
12.47
|
873,000
|
|
|
7/21/2023
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.50
|
13.70
|
13.35
|
11.39
|
459,100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.38
|
10.39
|
26,500
|
|
|
7/19/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.40
|
10.39
|
58,400
|
|
|
7/18/2023
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
10.48
|
84,700
|
|
|
7/17/2023
|
+0.70 / +5.79%
|
12.10
|
13.00
|
12.10
|
12.80
|
12.60
|
10.64
|
138,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.28
|
10.06
|
105,700
|
|
|
7/13/2023
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.16
|
10.06
|
72,000
|
|
|
7/12/2023
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.18
|
10.15
|
37,600
|
|
|
7/11/2023
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.00
|
12.40
|
12.27
|
10.31
|
101,500
|
|
|
7/10/2023
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.51
|
10.39
|
113,800
|
|
|
7/7/2023
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.60
|
12.40
|
11.99
|
10.31
|
169,000
|
|
|
7/6/2023
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.69
|
9.65
|
86,300
|
|
|