|
Closing price on 9/16/2019
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
81,900 |
| Split-adjusted Price |
7.08 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.10
|
17.40
|
17.32
|
7.08
|
81,900
|
|
|
9/13/2019
|
+0.70 / +4.19%
|
17.00
|
18.10
|
17.00
|
17.40
|
17.63
|
7.08
|
182,800
|
|
|
9/12/2019
|
+1.50 / +9.87%
|
15.30
|
16.70
|
15.30
|
16.70
|
16.13
|
6.79
|
154,300
|
|
|
9/11/2019
|
+0.60 / +4.11%
|
14.60
|
15.40
|
14.60
|
15.20
|
15.12
|
6.18
|
90,600
|
|
|
9/10/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.58
|
5.94
|
120,500
|
|
|
9/9/2019
|
-0.70 / -4.58%
|
15.50
|
15.50
|
14.10
|
14.60
|
14.63
|
5.94
|
85,700
|
|
|
9/6/2019
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.30
|
15.40
|
6.22
|
42,600
|
|
|
9/5/2019
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.44
|
6.22
|
58,700
|
|
|
9/4/2019
|
-1.10 / -6.67%
|
16.50
|
16.60
|
14.90
|
15.40
|
15.34
|
6.26
|
254,900
|
|
|
9/3/2019
|
+0.20 / +1.23%
|
16.30
|
17.30
|
16.30
|
16.50
|
16.61
|
6.71
|
133,400
|
|
|
8/30/2019
|
-1.60 / -8.94%
|
17.90
|
18.30
|
16.30
|
16.30
|
17.42
|
6.63
|
119,600
|
|
|
8/29/2019
|
-0.90 / -4.79%
|
18.70
|
18.70
|
17.60
|
17.90
|
18.17
|
7.28
|
142,400
|
|
|
8/28/2019
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.84
|
7.65
|
83,100
|
|
|
8/27/2019
|
-0.50 / -2.56%
|
19.50
|
19.90
|
18.80
|
19.00
|
19.23
|
7.73
|
103,500
|
|
|
8/26/2019
|
+0.80 / +4.28%
|
18.50
|
19.50
|
18.40
|
19.50
|
19.17
|
7.93
|
170,910
|
|
|
8/23/2019
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.76
|
7.61
|
88,920
|
|
|
8/22/2019
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.15
|
7.73
|
105,880
|
|
|
8/21/2019
|
+0.50 / +2.65%
|
19.20
|
19.80
|
19.00
|
19.40
|
19.37
|
7.89
|
120,250
|
|
|
8/20/2019
|
+0.40 / +2.16%
|
18.30
|
19.40
|
18.30
|
18.90
|
19.03
|
7.69
|
149,403
|
|
|
8/19/2019
|
-0.50 / -2.63%
|
19.20
|
19.20
|
18.10
|
18.50
|
18.47
|
7.53
|
87,476
|
|
|
8/16/2019
|
+0.50 / +2.70%
|
18.60
|
19.90
|
18.50
|
19.00
|
19.05
|
7.73
|
114,000
|
|
|
8/15/2019
|
+0.20 / +1.09%
|
17.60
|
18.50
|
17.50
|
18.50
|
17.89
|
7.53
|
135,000
|
|
|
8/14/2019
|
-0.70 / -3.68%
|
19.00
|
19.20
|
18.00
|
18.30
|
18.49
|
7.44
|
113,700
|
|
|
8/13/2019
|
-0.80 / -4.04%
|
19.80
|
19.80
|
18.20
|
19.00
|
18.85
|
7.73
|
243,800
|
|
|
8/12/2019
|
-0.80 / -3.88%
|
20.60
|
20.70
|
19.70
|
19.80
|
20.02
|
8.05
|
146,800
|
|
|
8/9/2019
|
-0.10 / -0.48%
|
20.80
|
21.50
|
20.60
|
20.60
|
20.83
|
8.38
|
98,700
|
|
|
8/8/2019
|
0.00 / 0.00%
|
20.80
|
21.70
|
20.60
|
20.70
|
20.98
|
8.42
|
123,500
|
|
|
8/7/2019
|
+0.20 / +0.98%
|
20.30
|
21.40
|
19.90
|
20.70
|
20.55
|
8.42
|
163,400
|
|
|
8/6/2019
|
-0.10 / -0.49%
|
20.60
|
22.00
|
19.50
|
20.50
|
21.02
|
8.34
|
280,900
|
|
|
8/5/2019
|
+1.60 / +8.42%
|
19.40
|
20.90
|
19.30
|
20.60
|
20.26
|
8.38
|
340,600
|
|
|