|
Closing price on 9/30/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
48,600 |
| Split-adjusted Price |
6.51 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.07
|
6.51
|
48,600
|
|
|
9/27/2019
|
+0.80 / +5.10%
|
15.60
|
16.60
|
15.50
|
16.50
|
16.21
|
6.71
|
72,200
|
|
|
9/26/2019
|
-0.70 / -4.27%
|
16.40
|
16.90
|
15.70
|
15.70
|
15.98
|
6.39
|
75,000
|
|
|
9/25/2019
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.00
|
16.40
|
16.33
|
6.67
|
62,200
|
|
|
9/24/2019
|
-0.90 / -5.23%
|
16.80
|
17.00
|
16.20
|
16.30
|
16.50
|
6.63
|
103,500
|
|
|
9/23/2019
|
-0.10 / -0.58%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.32
|
7.00
|
49,100
|
|
|
9/20/2019
|
-0.20 / -1.14%
|
16.30
|
17.90
|
16.30
|
17.30
|
17.42
|
7.04
|
150,280
|
|
|
9/19/2019
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.21
|
7.12
|
405,528
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.40
|
17.60
|
17.87
|
7.16
|
88,500
|
|
|
9/17/2019
|
+0.20 / +1.15%
|
17.10
|
17.70
|
16.70
|
17.60
|
16.97
|
7.16
|
93,100
|
|
|
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
|
|
|