|
Closing price on 9/11/2020
|
|
| Open |
82.00 |
| High |
82.00 |
| Low |
73.80 |
| Volume |
60,400 |
| Split-adjusted Price |
30.02 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
-8.20 / -10.00%
|
82.00
|
82.00
|
73.80
|
73.80
|
74.52
|
30.02
|
60,400
|
|
|
9/10/2020
|
+7.20 / +9.63%
|
76.00
|
82.20
|
72.00
|
82.00
|
80.51
|
33.36
|
102,700
|
|
|
9/9/2020
|
+6.80 / +10.00%
|
67.00
|
74.80
|
67.00
|
74.80
|
74.12
|
30.43
|
70,646
|
|
|
9/8/2020
|
+2.50 / +3.82%
|
66.00
|
68.00
|
65.50
|
68.00
|
66.77
|
27.66
|
14,500
|
|
|
9/7/2020
|
+0.50 / +0.77%
|
65.00
|
68.00
|
65.00
|
65.50
|
66.75
|
26.65
|
33,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
65.00
|
65.50
|
63.00
|
65.00
|
64.20
|
26.44
|
25,300
|
|
|
9/3/2020
|
+2.50 / +4.00%
|
62.50
|
66.00
|
62.50
|
65.00
|
64.75
|
26.44
|
16,700
|
|
|
9/1/2020
|
-2.50 / -3.85%
|
63.00
|
64.00
|
61.50
|
62.50
|
62.83
|
25.43
|
18,800
|
|
|
8/31/2020
|
-3.60 / -5.25%
|
68.60
|
75.40
|
61.90
|
65.00
|
71.69
|
26.44
|
147,800
|
|
|
8/28/2020
|
+6.20 / +9.94%
|
62.40
|
68.60
|
62.40
|
68.60
|
68.26
|
27.91
|
131,900
|
|
|
8/27/2020
|
+5.60 / +9.86%
|
56.80
|
62.40
|
56.80
|
62.40
|
61.97
|
25.39
|
101,700
|
|
|
8/26/2020
|
+5.10 / +9.86%
|
56.80
|
56.80
|
51.70
|
56.80
|
56.62
|
23.11
|
82,700
|
|
|
8/25/2020
|
+4.70 / +10.00%
|
46.00
|
51.70
|
45.50
|
51.70
|
50.58
|
21.03
|
153,300
|
|
|
8/24/2020
|
+0.70 / +1.51%
|
46.30
|
47.20
|
46.30
|
47.00
|
46.82
|
19.12
|
40,600
|
|
|
8/21/2020
|
-0.20 / -0.43%
|
46.20
|
46.50
|
46.00
|
46.30
|
46.31
|
18.84
|
29,500
|
|
|
8/20/2020
|
-2.00 / -4.12%
|
48.00
|
48.50
|
46.20
|
46.50
|
46.97
|
18.92
|
11,800
|
|
|
8/19/2020
|
+4.40 / +9.98%
|
44.20
|
48.50
|
44.10
|
48.50
|
47.98
|
19.73
|
36,800
|
|
|
8/18/2020
|
+0.10 / +0.23%
|
44.00
|
45.00
|
44.00
|
44.10
|
44.30
|
17.94
|
35,500
|
|
|
8/17/2020
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.50
|
44.00
|
43.97
|
17.90
|
27,300
|
|
|
8/14/2020
|
-0.20 / -0.45%
|
44.20
|
44.50
|
44.00
|
44.00
|
44.18
|
17.90
|
31,600
|
|
|
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
|
|
|