SCI(SCI)
SCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $83.12 | $84.34 | $83.12 | $84.23 | 644,835 |
| 8/13/2026 | $84.11 | $85.01 | $82.86 | $83.12 | 797,740 |
| 8/12/2026 | $83.58 | $84.54 | $82.38 | $84.40 | 718,924 |
| 8/11/2026 | $82.85 | $84.28 | $82.80 | $83.35 | 775,543 |
| 8/10/2026 | $83.74 | $84.43 | $82.89 | $83.40 | 758,809 |
| 8/7/2026 | $84.50 | $86.09 | $83.95 | $85.01 | 986,639 |
| 8/6/2026 | $85.99 | $86.23 | $83.63 | $84.96 | 975,600 |
| 8/5/2026 | $85.71 | $85.72 | $83.67 | $85.34 | 1.16M |
| 8/4/2026 | $84.72 | $85.87 | $83.97 | $85.60 | 1.46M |
| 8/3/2026 | $86.20 | $87.68 | $85.50 | $85.93 | 1.20M |
| 7/31/2026 | $85.47 | $86.73 | $84.71 | $86.19 | 1.71M |
| 7/30/2026 | $89.95 | $90.99 | $85.05 | $85.29 | 1.69M |
| 7/29/2026 | $85.13 | $85.77 | $83.75 | $85.68 | 1.95M |
| 7/28/2026 | $83.94 | $85.96 | $83.15 | $84.98 | 1.55M |
| 7/27/2026 | $82.50 | $83.96 | $82.48 | $82.73 | 1.19M |
| 7/24/2026 | $79.61 | $82.74 | $78.97 | $82.33 | 1.77M |
| 7/23/2026 | $77.30 | $79.80 | $76.82 | $79.34 | 1.29M |
| 7/22/2026 | $77.89 | $78.35 | $77.11 | $77.35 | 1.27M |
| 7/21/2026 | $77.51 | $78.06 | $77.02 | $77.20 | 1.19M |
| 7/20/2026 | $78.42 | $78.86 | $77.47 | $78.00 | 881,600 |
| 7/17/2026 | $80.62 | $81.01 | $78.58 | $78.72 | 1.01M |
| 7/16/2026 | $78.44 | $80.15 | $78.44 | $79.67 | 1.20M |
| 7/15/2026 | $78.16 | $79.58 | $77.63 | $77.98 | 1.08M |
| 7/14/2026 | $78.38 | $79.28 | $78.36 | $78.83 | 1.03M |
| 7/13/2026 | $78.29 | $79.86 | $78.14 | $79.64 | 1.09M |
| 7/10/2026 | $76.63 | $77.66 | $76.40 | $77.47 | 775,600 |
| 7/9/2026 | $75.87 | $76.88 | $75.87 | $76.63 | 814,216 |
| 7/8/2026 | $78.59 | $78.59 | $76.60 | $76.76 | 1.31M |
| 7/7/2026 | $78.51 | $79.41 | $77.58 | $78.37 | 1.30M |
| 7/6/2026 | $78.20 | $78.20 | $76.87 | $77.78 | 901,749 |
| 7/2/2026 | $77.05 | $78.62 | $76.76 | $78.56 | 1.31M |
| 7/1/2026 | $76.35 | $78.07 | $76.35 | $76.75 | 1.19M |
| 6/30/2026 | $76.27 | $76.68 | $75.21 | $75.96 | 1.04M |
| 6/29/2026 | $75.69 | $76.59 | $75.06 | $76.54 | 1.30M |
| 6/26/2026 | $73.22 | $76.13 | $72.82 | $75.78 | 3.48M |
| 6/25/2026 | $73.57 | $74.24 | $72.30 | $72.68 | 1.69M |
| 6/24/2026 | $73.83 | $74.54 | $73.43 | $74.04 | 1.32M |
| 6/23/2026 | $73.91 | $74.21 | $72.80 | $73.90 | 1.86M |
| 6/22/2026 | $72.01 | $73.82 | $71.66 | $73.16 | 1.47M |
| 6/18/2026 | $72.14 | $72.96 | $71.91 | $72.62 | 2.27M |
| 6/17/2026 | $73.85 | $74.42 | $72.44 | $72.57 | 1.86M |
| 6/16/2026 | $74.86 | $75.06 | $73.94 | $74.58 | 1.17M |
| 6/15/2026 | $76.03 | $76.43 | $73.91 | $73.96 | 1.71M |
| 6/12/2026 | $74.40 | $78.04 | $73.69 | $76.92 | 2.10M |
| 6/11/2026 | $73.93 | $74.03 | $71.91 | $73.72 | 2.24M |
| 6/10/2026 | $72.66 | $74.50 | $72.02 | $73.84 | 2.32M |
| 6/9/2026 | $71.07 | $71.90 | $70.59 | $71.89 | 1.37M |
| 6/8/2026 | $69.57 | $71.35 | $69.23 | $71.29 | 1.91M |
| 6/5/2026 | $70.33 | $71.40 | $69.55 | $69.68 | 4.04M |
| 6/4/2026 | $69.78 | $70.98 | $69.29 | $69.81 | 3.26M |
| 6/3/2026 | $70.92 | $71.11 | $68.41 | $68.77 | 2.75M |
| 6/2/2026 | $72.91 | $73.22 | $70.90 | $71.01 | 1.66M |
| 6/1/2026 | $75.01 | $75.36 | $73.04 | $73.13 | 1.33M |
| 5/29/2026 | $76.02 | $76.50 | $75.12 | $75.19 | 1.16M |
| 5/28/2026 | $76.91 | $77.62 | $76.14 | $76.29 | 1.28M |
| 5/27/2026 | $76.64 | $77.37 | $76.46 | $77.00 | 1.26M |
| 5/26/2026 | $76.60 | $76.94 | $76.00 | $76.66 | 1.45M |
| 5/22/2026 | $76.91 | $77.47 | $76.01 | $77.39 | 1.26M |
| 5/21/2026 | $76.95 | $77.36 | $75.52 | $76.73 | 995,740 |
| 5/20/2026 | $77.44 | $77.87 | $76.32 | $77.54 | 719,482 |
| 5/19/2026 | $78.84 | $79.70 | $77.71 | $77.86 | 1.14M |
| 5/18/2026 | $78.03 | $79.29 | $78.03 | $78.80 | 837,000 |