|
Closing price on 9/26/2022
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
11.90 |
| Volume |
133,200 |
| Split-adjusted Price |
10.31 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.80 / -6.06%
|
13.00
|
13.00
|
11.90
|
12.40
|
12.17
|
10.31
|
133,200
|
|
|
9/23/2022
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.07
|
10.98
|
67,400
|
|
|
9/22/2022
|
-0.20 / -1.50%
|
13.00
|
13.30
|
12.60
|
13.10
|
12.99
|
10.89
|
51,300
|
|
|
9/21/2022
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.16
|
11.06
|
24,700
|
|
|
9/20/2022
|
+0.20 / +1.54%
|
12.50
|
13.60
|
12.50
|
13.20
|
12.99
|
10.98
|
76,200
|
|
|
9/19/2022
|
-1.10 / -7.80%
|
14.40
|
14.40
|
12.70
|
13.00
|
13.53
|
10.81
|
97,900
|
|
|
9/16/2022
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.36
|
11.73
|
87,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.93
|
12.31
|
48,000
|
|
|
9/14/2022
|
-0.60 / -3.90%
|
15.10
|
15.30
|
14.50
|
14.80
|
14.85
|
12.31
|
76,300
|
|
|
9/13/2022
|
+0.20 / +1.32%
|
15.40
|
16.00
|
15.20
|
15.40
|
15.60
|
12.81
|
105,000
|
|
|
9/12/2022
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.80
|
15.20
|
15.12
|
12.64
|
378,800
|
|
|
9/9/2022
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.10
|
13.90
|
13.53
|
11.56
|
33,900
|
|
|
9/8/2022
|
-0.30 / -2.19%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.63
|
11.14
|
99,600
|
|
|
9/7/2022
|
-1.20 / -8.05%
|
14.60
|
14.80
|
13.70
|
13.70
|
14.31
|
11.39
|
81,200
|
|
|
9/6/2022
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.73
|
12.39
|
48,900
|
|
|
9/5/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.99
|
12.47
|
35,300
|
|
|
8/31/2022
|
+0.30 / +2.03%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.89
|
12.56
|
63,200
|
|
|
8/30/2022
|
-0.30 / -1.99%
|
15.00
|
15.50
|
14.60
|
14.80
|
15.06
|
12.31
|
128,500
|
|
|
8/29/2022
|
-0.90 / -5.63%
|
15.50
|
16.00
|
14.40
|
15.10
|
14.93
|
12.56
|
227,300
|
|
|
8/26/2022
|
-0.70 / -4.19%
|
16.70
|
16.90
|
16.00
|
16.00
|
16.30
|
13.31
|
131,400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.69
|
13.89
|
64,200
|
|
|
8/24/2022
|
+0.10 / +0.60%
|
16.40
|
17.10
|
16.40
|
16.70
|
16.67
|
13.89
|
135,700
|
|
|
8/23/2022
|
+0.30 / +1.84%
|
16.30
|
17.40
|
15.80
|
16.60
|
16.61
|
13.80
|
207,555
|
|
|
8/22/2022
|
-0.40 / -2.40%
|
16.70
|
17.30
|
15.80
|
16.30
|
16.13
|
13.55
|
221,300
|
|
|
8/19/2022
|
+1.50 / +9.87%
|
15.30
|
16.70
|
15.00
|
16.70
|
16.48
|
13.89
|
316,300
|
|
|
8/18/2022
|
+0.60 / +4.11%
|
14.60
|
15.40
|
14.30
|
15.20
|
14.90
|
12.64
|
140,800
|
|
|
8/17/2022
|
+1.30 / +9.77%
|
13.10
|
14.60
|
12.90
|
14.60
|
14.31
|
12.14
|
477,300
|
|
|
8/16/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.13
|
11.06
|
60,600
|
|
|
8/15/2022
|
+0.20 / +1.53%
|
13.10
|
13.70
|
12.90
|
13.30
|
13.34
|
11.06
|
72,300
|
|
|
8/12/2022
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.01
|
10.89
|
50,200
|
|
|