|
Closing price on 8/30/2023
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.40 |
| Volume |
94,400 |
| Split-adjusted Price |
14.05 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.40
|
16.90
|
16.69
|
14.05
|
94,400
|
|
|
8/29/2023
|
-0.10 / -0.59%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.93
|
14.05
|
82,500
|
|
|
8/28/2023
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.05
|
14.14
|
96,800
|
|
|
8/25/2023
|
-0.30 / -1.72%
|
17.10
|
17.60
|
16.90
|
17.10
|
17.17
|
14.22
|
69,600
|
|
|
8/24/2023
|
+0.80 / +4.82%
|
16.90
|
17.70
|
16.60
|
17.40
|
17.01
|
14.47
|
201,000
|
|
|
8/23/2023
|
-0.70 / -4.05%
|
17.40
|
17.50
|
16.60
|
16.60
|
16.94
|
13.80
|
74,900
|
|
|
8/22/2023
|
+0.30 / +1.76%
|
17.10
|
17.80
|
15.50
|
17.30
|
16.51
|
14.39
|
206,900
|
|
|
8/21/2023
|
+1.20 / +7.59%
|
15.80
|
17.00
|
14.70
|
17.00
|
15.68
|
14.14
|
233,000
|
|
|
8/18/2023
|
-1.70 / -9.71%
|
17.00
|
18.00
|
15.80
|
15.80
|
16.76
|
13.14
|
376,400
|
|
|
8/17/2023
|
-1.00 / -5.41%
|
18.50
|
18.50
|
17.00
|
17.50
|
17.76
|
14.55
|
362,200
|
|
|
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
|
|
|