|
Closing price on 9/12/2024
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
33,600 |
| Split-adjusted Price |
8.15 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.74
|
8.15
|
33,600
|
|
|
9/11/2024
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.48
|
7.98
|
21,700
|
|
|
9/10/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.61
|
8.07
|
14,900
|
|
|
9/9/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.65
|
8.07
|
8,200
|
|
|
9/6/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.73
|
8.15
|
30,700
|
|
|
9/5/2024
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.87
|
8.15
|
16,000
|
|
|
9/4/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.77
|
8.23
|
6,300
|
|
|
8/30/2024
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
8.23
|
8,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.88
|
8.32
|
8,900
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.89
|
8.32
|
6,700
|
|
|
8/27/2024
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
8.32
|
28,300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.78
|
8.15
|
20,300
|
|
|
8/23/2024
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.91
|
8.15
|
25,200
|
|
|
8/22/2024
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
8.48
|
8,700
|
|
|
8/21/2024
|
+0.80 / +8.33%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.18
|
8.65
|
90,900
|
|
|
8/20/2024
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
7.98
|
16,800
|
|
|
8/19/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
7.90
|
19,700
|
|
|
8/16/2024
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.34
|
7.90
|
40,900
|
|
|
8/15/2024
|
-0.10 / -1.08%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.21
|
7.65
|
14,600
|
|
|
8/14/2024
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.27
|
7.73
|
17,500
|
|
|
8/13/2024
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.36
|
7.82
|
11,300
|
|
|
8/12/2024
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.31
|
7.98
|
8,400
|
|
|
8/9/2024
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
7.73
|
8,200
|
|
|
8/8/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
7.82
|
4,900
|
|
|
8/7/2024
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.26
|
7.90
|
42,100
|
|
|
8/6/2024
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.33
|
7.82
|
22,000
|
|
|
8/5/2024
|
-1.00 / -9.80%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.29
|
7.65
|
124,800
|
|
|
8/2/2024
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.87
|
8.48
|
24,000
|
|
|
8/1/2024
|
-0.90 / -8.18%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.15
|
8.40
|
136,500
|
|
|
7/31/2024
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.96
|
9.15
|
14,300
|
|
|