|
Closing price on 8/22/2017
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.20 |
| Volume |
0 |
| Split-adjusted Price |
2.43 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.43
|
0
|
|
|
8/21/2017
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
2.43
|
33,400
|
|
|
8/18/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.46
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.46
|
0
|
|
|
8/16/2017
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.23
|
2.46
|
18,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.43
|
0
|
|
|
8/14/2017
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.43
|
20,000
|
|
|
8/11/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.39
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.39
|
0
|
|
|
8/9/2017
|
-0.50 / -6.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.39
|
16,000
|
|
|
8/8/2017
|
-0.80 / -9.52%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.56
|
5,100
|
|
|
8/7/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.83
|
0
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.83
|
0
|
|
|
8/3/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.83
|
5,000
|
|
|
8/2/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.83
|
0
|
|
|
8/1/2017
|
+0.60 / +7.69%
|
7.20
|
8.40
|
7.20
|
8.40
|
7.80
|
2.83
|
200
|
|
|
7/31/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.63
|
40
|
|
|
7/28/2017
|
-0.80 / -9.30%
|
7.80
|
8.50
|
7.80
|
7.80
|
7.81
|
2.63
|
9,800
|
|
|
7/27/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.90
|
1,000
|
|
|
7/26/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.93
|
0
|
|
|
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
|
|
|