Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SCI	69.94	70.185	67.19	67.59	-2.02	1,298,462	13,587	65.01	75.50
2024-05-02	Z	SCI	72.88	72.88	68.12	69.60	-1.79	1,449,482	15,303	67.50	86.73
2024-05-01	Z	SCI	71.31	72.68	71.055	71.40	-0.30	1,966,015	14,883	65.01	82.49
2024-04-30	Z	SCI	72.67	72.92	71.70	71.71	-1.19	635,650	9,217	65.01	85.90
2024-04-29	Z	SCI	71.88	73.00	71.855	72.91	1.19	780,709	7,729	72.43	79.59
2024-04-26	Z	SCI	70.76	72.05	70.62	71.74	0.90	616,044	9,450	71.34	78.42
2024-04-25	Z	SCI	71.39	71.46	70.72	70.84	-0.67	596,298	7,007	64.02	85.66
2024-04-24	Z	SCI	70.81	71.63	70.31	71.50	0.515	551,804	8,116	64.00	78.87
2024-04-23	Z	SCI	69.52	71.7064	69.385	70.98	1.42	809,745	8,240	65.01	79.83
2024-04-22	Z	SCI	69.40	69.67	68.856	69.55	0.75	935,789	9,768	69.06	69.93
2024-04-19	Z	SCI	68.37	68.93	67.96	68.79	0.555	1,056,062	11,785	62.44	69.16
2024-04-18	Z	SCI	68.82	68.951	67.97	68.26	-0.24	686,034	7,694	67.74	68.61
2024-04-17	Z	SCI	69.55	69.615	68.45	68.51	-0.785	508,036	6,129	68.13	74.66
2024-04-16	Z	SCI	69.79	69.925	69.105	69.29	-0.475	629,941	7,426	69.04	69.91
2024-04-15	Z	SCI	70.00	70.545	69.11	69.75	-0.06	725,389	9,039	69.30	70.14
2024-04-12	Z	SCI	70.45	70.725	69.40	69.81	-0.71	864,531	9,979	69.28	70.16
2024-04-11	Z	SCI	70.30	70.74	69.89	70.52	0.26	718,209	7,356	70.10	77.07
2024-04-10	Z	SCI	70.93	70.93	69.98	70.26	-1.74	802,770	9,055	70.26	70.58
2024-04-09	Z	SCI	72.56	73.14	71.50	72.00	-0.40	522,489	7,108	71.60	72.51
2024-04-08	Z	SCI	72.59	73.05	72.32	72.40	-0.08	578,221	6,487	71.98	72.87
2024-04-05	Z	SCI	71.45	72.71	71.45	72.49	0.74	535,052	6,237	72.04	79.18
2024-04-04	Z	SCI	72.30	72.83	71.37	71.75	-0.16	586,515	6,402	71.38	78.45
2024-04-03	Z	SCI	72.55	72.61	71.79	71.90	-0.63	578,047	6,525	65.48	72.50
2024-04-02	Z	SCI	72.77	73.01	72.40	72.55	-0.77	702,769	7,931	72.09	79.24
2024-04-01	Z	SCI	74.04	74.04	72.84	73.35	-0.87	911,585	10,187	72.82	73.71
2024-03-29	Z	SCI	74.69	74.94	74.085	74.21	-0.01	0	0	73.78	74.68
2024-03-28	Z	SCI	74.69	74.94	74.085	74.21	-0.01	926,450	6,822	73.78	74.68
2024-03-27	Z	SCI	73.78	74.69	73.78	74.22	0.99	736,916	7,117	73.96	77.92
2024-03-26	Z	SCI	73.05	73.89	72.63	73.25	0.52	887,846	9,728	72.93	73.82
2024-03-25	Z	SCI	72.88	73.28	72.33	72.76	-0.12	664,087	7,167	72.39	79.56
2024-03-22	Z	SCI	73.99	74.23	72.50	72.88	-0.92	773,582	7,335	66.21	73.30
2024-03-21	Z	SCI	73.98	74.72	73.79	73.82	0.015	736,286	7,583	73.45	74.35
2024-03-20	Z	SCI	73.06	74.06	73.06	73.79	0.661	714,987	6,758	73.53	74.42
2024-03-19	Z	SCI	72.54	73.33	72.355	73.12	0.61	1,015,858	7,103	72.40	75.75
2024-03-18	Z	SCI	72.53	73.29	72.36	72.50	0.04	707,565	5,749	72.40	80.91
2024-03-15	Z	SCI	72.39	73.73	72.145	72.47	-0.25	1,650,510	8,968	64.02	86.06
2024-03-14	Z	SCI	74.77	75.11	72.14	72.72	-2.14	1,128,493	9,880	72.15	76.00
2024-03-13	Z	SCI	75.49	75.72	74.98	75.16	-0.20	691,316	6,161	74.89	75.62
2024-03-12	Z	SCI	74.92	75.72	74.92	75.36	0.24	486,081	5,733	75.02	75.75
2024-03-11	Z	SCI	75.37	75.7363	74.36	75.11	-0.435	869,725	7,805	67.66	75.50
2024-03-08	Z	SCI	74.90	75.75	74.74	75.56	0.68	789,334	8,216	67.96	83.40
2024-03-07	Z	SCI	75.75	75.97	74.72	74.88	-0.65	780,054	7,975	67.28	76.27
2024-03-06	Z	SCI	74.54	75.69	74.21	75.55	1.72	1,135,153	12,343	67.83	83.36
2024-03-05	Z	SCI	73.68	74.59	73.52	73.86	0.18	645,465	6,931	67.18	74.20
2024-03-04	Z	SCI	73.01	73.84	72.565	73.67	0.98	682,104	8,495	66.40	80.76
2024-03-01	Z	SCI	72.62	73.20	72.355	72.72	-0.47	578,203	5,813	66.07	72.98
2024-02-29	Z	SCI	72.90	73.42	72.43	73.19	0.71	962,409	7,328	66.63	73.59
2024-02-28	Z	SCI	71.67	72.64	71.67	72.43	0.72	568,842	6,028	63.99	73.00
2024-02-27	Z	SCI	71.87	71.87	71.29	71.71	-0.09	577,588	6,620	71.33	78.23
2024-02-26	Z	SCI	72.12	72.705	71.56	71.76	-0.90	683,703	7,895	65.40	81.09
2024-02-23	Z	SCI	71.79	72.90	71.56	72.65	0.73	815,395	7,627	64.62	72.75
2024-02-22	Z	SCI	71.42	72.23	71.16	71.96	0.16	855,159	8,550	64.29	75.00
2024-02-21	Z	SCI	70.98	71.865	70.855	71.79	0.80	594,363	6,405	64.07	80.08
2024-02-20	Z	SCI	71.63	72.81	70.63	70.98	-0.90	846,813	8,361	63.99	73.00
2024-02-19	Z	SCI	71.10	72.82	70.90	71.87	0.54	0	0	63.11	79.02
2024-02-16	Z	SCI	71.10	72.82	70.90	71.87	0.54	1,579,064	11,338	63.11	79.02
2024-02-15	Z	SCI	70.89	71.765	70.21	71.38	0.81	888,963	8,855	64.87	71.66
2024-02-14	Z	SCI	70.45	70.63	69.33	70.58	0.79	953,494	9,105	61.67	76.69
2024-02-13	Z	SCI	67.83	70.15	66.05	69.75	1.65	1,844,250	16,331	69.41	70.11
2024-02-12	Z	SCI	67.35	68.625	67.35	68.14	0.91	938,046	8,965	64.02	73.95
2024-02-09	Z	SCI	66.13	67.46	66.07	67.24	1.02	962,046	9,112	67.03	67.55
2024-02-08	Z	SCI	65.55	66.325	65.09	66.21	0.89	1,398,543	10,003	60.22	66.54
2024-02-07	Z	SCI	65.69	65.75	65.15	65.31	-0.34	1,092,675	10,386	64.94	65.62