|
Closing price on 9/8/2015
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
0 |
| Split-adjusted Price |
3.75 |
|
|
SCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.75
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.75
|
0
|
|
|
9/4/2015
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.75
|
100
|
|
|
9/3/2015
|
-0.20 / -1.61%
|
12.10
|
12.20
|
10.60
|
12.20
|
10.72
|
3.85
|
64,100
|
|
|
9/1/2015
|
+0.40 / +3.33%
|
12.40
|
14.00
|
12.40
|
12.40
|
12.40
|
3.91
|
759,225
|
|
|
8/31/2015
|
-0.40 / -3.23%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.40
|
3.78
|
150,500
|
|
|
8/28/2015
|
+1.20 / +10.71%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.91
|
100
|
|
|
8/27/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.53
|
1,000
|
|
|
8/26/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.53
|
2,100
|
|
|
8/25/2015
|
-0.60 / -5.08%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.22
|
3.53
|
1,300
|
|
|
8/24/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.72
|
0
|
|
|
8/21/2015
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.72
|
5,500
|
|
|
8/20/2015
|
+0.20 / +1.69%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
3.78
|
304,000
|
|
|
8/19/2015
|
-0.20 / -1.67%
|
12.00
|
12.50
|
11.80
|
11.80
|
12.45
|
3.72
|
227,300
|
|
|
8/18/2015
|
+0.20 / +1.69%
|
11.50
|
12.50
|
11.50
|
12.00
|
12.15
|
3.78
|
68,000
|
|
|
8/17/2015
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.84
|
3.72
|
9,900
|
|
|
8/14/2015
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.66
|
0
|
|
|
8/13/2015
|
-0.20 / -1.71%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.63
|
3.63
|
21,900
|
|
|
8/12/2015
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.76
|
3.69
|
32,100
|
|
|
8/11/2015
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.78
|
37,900
|
|
|
8/10/2015
|
+0.10 / +0.87%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.82
|
3.66
|
21,900
|
|
|
8/7/2015
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.48
|
3.63
|
51,300
|
|
|
8/6/2015
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.94
|
3.47
|
37,200
|
|
|
8/5/2015
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.31
|
3,800
|
|
|
8/4/2015
|
-0.40 / -3.64%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.49
|
3.34
|
10,200
|
|
|
8/3/2015
|
+1.20 / +12.24%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.13
|
3.47
|
17,800
|
|
|
7/31/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.09
|
0
|
|
|
7/30/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
3.12
|
8,100
|
|
|
7/29/2015
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
3.12
|
3,800
|
|
|
7/28/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.22
|
0
|
|
|