Service Corp International (SCI) stock
SCINYSEServices-Personal ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3014% above fair value
$76.37+1.20 (+1.60%)
Close on Oct 30, 2026Market cap $10.43BP/E 19.0Yield 1.70%
Price history
Service Corp International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.37
+1.60% on the day
52-week range
$68.41 – $90.99
-16.1% from the high
Change over 52 weeks
-8.8%
From $83.77 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $76.57 | $84.36 | $68.89 | $76.37 | +0.29% | 26,068,321 |
| Sep 2026 | $82.12 | $83.35 | $76.15 | $76.15 | -6.72% | 20,099,280 |
| Aug 2026 | $86.20 | $87.68 | $81.57 | $81.64 | -5.28% | 16,710,646 |
| Jul 2026 | $76.35 | $90.99 | $75.87 | $86.19 | +13.47% | 27,492,607 |
| Jun 2026 | $75.01 | $78.04 | $68.41 | $75.96 | +1.02% | 42,136,099 |
| May 2026 | $80.81 | $82.50 | $75.12 | $75.19 | -7.21% | 25,316,805 |
| Apr 2026 | $82.57 | $88.67 | $80.25 | $81.03 | -1.79% | 25,054,684 |
| Mar 2026 | $83.94 | $86.12 | $74.99 | $82.51 | -1.98% | 27,105,151 |
| Feb 2026 | $80.64 | $86.67 | $75.86 | $84.18 | +4.66% | 24,317,131 |
| Jan 2026 | $77.61 | $83.37 | $76.51 | $80.43 | +3.16% | 19,218,645 |
| Dec 2025 | $79.14 | $80.19 | $75.34 | $77.97 | -1.84% | 18,989,878 |
| Nov 2025 | $82.88 | $83.53 | $76.64 | $79.43 | -4.89% | 16,441,538 |
| Oct 2025 | $82.98 | $84.69 | $77.81 | $83.51 | +0.35% | 23,345,138 |
| Sep 2025 | $78.83 | $83.91 | $76.85 | $83.22 | +5.01% | 21,369,603 |
| Aug 2025 | $77.01 | $82.21 | $76.22 | $79.25 | +3.85% | 18,721,881 |
| Jul 2025 | $81.38 | $83.04 | $75.05 | $76.31 | -6.25% | 23,495,420 |
| Jun 2025 | $76.96 | $81.95 | $76.52 | $81.40 | +4.36% | 18,764,235 |
| May 2025 | $77.58 | $79.21 | $74.14 | $78.00 | -2.38% | 27,670,554 |
| Apr 2025 | $80.28 | $81.99 | $71.75 | $79.90 | -0.37% | 28,550,799 |
| Mar 2025 | $81.00 | $85.00 | $77.70 | $80.20 | -0.99% | 24,972,658 |
| Feb 2025 | $76.81 | $83.78 | $74.27 | $81.00 | +3.69% | 27,058,317 |
| Jan 2025 | $79.72 | $81.53 | $75.47 | $78.12 | -2.13% | 20,752,182 |
| Dec 2024 | $88.91 | $88.91 | $79.60 | $79.82 | -9.90% | 17,637,836 |
| Nov 2024 | $82.66 | $89.37 | $81.31 | $88.59 | +8.50% | 19,285,662 |
| Oct 2024 | $78.77 | $81.94 | $73.05 | $81.65 | +3.45% | 21,013,187 |
| Sep 2024 | $78.04 | $81.32 | $77.28 | $78.93 | +0.84% | 15,848,767 |
| Aug 2024 | $73.00 | $79.36 | $70.46 | $78.27 | -2.05% | 25,275,440 |
| Jul 2024 | $71.10 | $80.37 | $68.84 | $79.91 | +12.34% | 19,704,664 |
| Jun 2024 | $71.74 | $73.84 | $70.08 | $71.13 | -0.74% | 18,981,604 |
| May 2024 | $71.31 | $72.88 | $67.19 | $71.66 | -0.07% | 21,904,757 |
| Apr 2024 | $74.04 | $74.04 | $67.96 | $71.71 | -3.37% | 15,331,696 |
| Mar 2024 | $73.05 | $75.97 | $72.14 | $74.21 | +1.39% | 16,600,036 |
| Feb 2024 | $67.32 | $73.42 | $64.10 | $73.19 | +9.04% | 19,312,710 |
| Jan 2024 | $68.24 | $70.24 | $66.00 | $67.12 | -1.94% | 16,673,099 |
| Dec 2023 | $61.31 | $69.52 | $60.65 | $68.45 | +11.72% | 18,576,213 |
| Nov 2023 | $54.57 | $61.86 | $52.89 | $61.27 | +12.59% | 20,977,518 |
| Oct 2023 | $56.97 | $57.13 | $53.25 | $54.42 | -4.76% | 21,865,503 |
| Sep 2023 | $63.44 | $63.91 | $56.08 | $57.14 | -9.46% | 20,782,417 |
| Aug 2023 | $66.56 | $67.79 | $61.52 | $63.11 | -5.31% | 20,574,845 |
| Jul 2023 | $64.10 | $67.92 | $63.48 | $66.65 | +3.19% | 20,412,252 |
| Jun 2023 | $63.85 | $67.09 | $63.20 | $64.59 | +1.54% | 20,222,905 |
| May 2023 | $70.49 | $71.79 | $62.72 | $63.61 | -9.37% | 23,301,413 |
| Apr 2023 | $68.92 | $72.39 | $68.44 | $70.19 | +2.05% | 15,480,438 |
| Mar 2023 | $67.31 | $68.92 | $63.63 | $68.78 | +1.85% | 22,556,527 |
| Feb 2023 | $73.96 | $74.66 | $67.35 | $67.53 | -8.93% | 19,659,951 |
| Jan 2023 | $69.34 | $74.23 | $66.54 | $74.15 | +7.25% | 17,014,491 |
| Dec 2022 | $71.73 | $72.26 | $67.42 | $69.14 | -3.23% | 17,959,732 |
| Nov 2022 | $61.23 | $72.43 | $60.21 | $71.45 | +17.88% | 23,863,640 |
| Oct 2022 | $58.13 | $62.98 | $56.97 | $60.61 | +4.97% | 22,910,161 |
| Sep 2022 | $61.40 | $64.03 | $56.85 | $57.74 | -6.43% | 23,171,621 |
| Aug 2022 | $74.24 | $75.12 | $61.61 | $61.71 | -17.12% | 26,414,050 |
| Jul 2022 | $68.75 | $74.75 | $67.87 | $74.46 | +7.73% | 17,093,962 |
| Jun 2022 | $70.49 | $71.65 | $63.02 | $69.12 | -1.30% | 19,386,791 |
| May 2022 | $65.77 | $71.81 | $64.00 | $70.03 | +6.74% | 21,201,566 |
| Apr 2022 | $65.72 | $72.07 | $64.83 | $65.61 | -0.32% | 18,949,304 |
| Mar 2022 | $61.08 | $66.98 | $59.62 | $65.82 | +8.17% | 21,923,582 |
| Feb 2022 | $62.25 | $65.48 | $57.27 | $60.85 | -1.41% | 18,234,379 |
| Jan 2022 | $70.88 | $71.15 | $58.43 | $61.72 | -13.06% | 18,994,421 |
| Dec 2021 | $66.60 | $71.71 | $65.58 | $70.99 | +7.30% | 17,501,185 |
| Nov 2021 | $69.00 | $70.03 | $65.84 | $66.16 | -3.40% | 17,733,068 |
| Oct 2021 | $60.57 | $69.51 | $59.51 | $68.49 | +13.66% | 16,661,479 |
| Sep 2021 | $62.99 | $64.27 | $60.00 | $60.26 | -3.98% | 19,374,700 |
| Aug 2021 | $63.00 | $65.74 | $62.00 | $62.76 | +0.43% | 20,537,940 |
| Jul 2021 | $53.61 | $63.32 | $53.61 | $62.49 | +16.61% | 18,515,918 |
| Jun 2021 | $53.40 | $55.06 | $51.53 | $53.59 | +1.08% | 17,770,434 |
| May 2021 | $53.69 | $56.86 | $51.51 | $53.02 | -0.79% | 19,557,808 |
| Apr 2021 | $51.07 | $54.35 | $50.79 | $53.44 | +4.68% | 20,209,359 |
| Mar 2021 | $48.41 | $51.94 | $45.63 | $51.05 | +6.89% | 23,220,557 |
| Feb 2021 | $50.73 | $54.36 | $47.64 | $47.76 | -5.29% | 18,144,494 |
| Jan 2021 | $49.45 | $54.67 | $48.30 | $50.43 | +2.71% | 16,674,869 |
| Dec 2020 | $49.05 | $50.35 | $47.22 | $49.10 | +0.95% | 15,595,763 |
| Nov 2020 | $46.85 | $52.99 | $46.01 | $48.64 | +5.03% | 17,902,429 |
| Oct 2020 | $42.13 | $47.34 | $41.14 | $46.31 | +9.79% | 18,799,976 |
| Sep 2020 | $45.55 | $46.76 | $39.10 | $42.18 | -7.60% | 24,834,071 |
| Aug 2020 | $43.17 | $48.38 | $43.12 | $45.65 | +5.28% | 18,957,882 |
| Jul 2020 | $38.84 | $44.41 | $36.38 | $43.36 | +11.49% | 25,782,673 |
| Jun 2020 | $39.38 | $42.27 | $36.94 | $38.89 | -1.37% | 27,638,778 |
| May 2020 | $36.03 | $40.50 | $33.93 | $39.43 | +7.32% | 24,999,517 |
| Apr 2020 | $38.01 | $41.73 | $34.37 | $36.74 | -6.06% | 33,486,353 |
| Mar 2020 | $48.05 | $52.89 | $34.45 | $39.11 | -18.16% | 45,303,459 |
| Feb 2020 | $48.09 | $52.74 | $46.51 | $47.79 | -0.33% | 19,611,734 |
| Jan 2020 | $46.22 | $49.20 | $45.62 | $47.95 | +4.17% | 12,820,582 |
| Dec 2019 | $44.23 | $46.50 | $43.17 | $46.03 | +4.57% | 18,844,798 |
| Nov 2019 | $45.58 | $45.80 | $42.93 | $44.02 | -3.21% | 16,946,278 |
| Oct 2019 | $47.95 | $48.01 | $43.02 | $45.48 | -4.87% | 18,169,820 |
| Sep 2019 | $46.09 | $48.59 | $45.75 | $47.81 | +3.26% | 15,801,550 |
| Aug 2019 | $46.27 | $48.70 | $44.36 | $46.30 | +0.35% | 17,153,213 |
| Jul 2019 | $47.09 | $48.54 | $45.24 | $46.14 | -1.37% | 16,374,118 |
| Jun 2019 | $43.90 | $46.93 | $43.79 | $46.78 | +6.63% | 14,873,326 |
| May 2019 | $41.82 | $44.01 | $41.07 | $43.87 | +5.43% | 21,418,372 |
| Apr 2019 | $40.45 | $43.96 | $40.10 | $41.61 | +3.64% | 27,648,566 |
| Mar 2019 | $41.62 | $42.36 | $38.92 | $40.15 | -2.88% | 32,837,436 |
| Feb 2019 | $43.01 | $45.99 | $41.32 | $41.34 | -3.68% | 20,151,271 |
| Jan 2019 | $39.70 | $43.83 | $39.15 | $42.92 | +6.61% | 16,205,886 |
| Dec 2018 | $46.70 | $47.09 | $37.52 | $40.26 | -12.86% | 23,418,489 |
| Nov 2018 | $41.49 | $46.34 | $41.46 | $46.20 | +11.41% | 23,551,965 |
| Oct 2018 | $44.42 | $44.53 | $39.33 | $41.47 | -6.18% | 31,957,683 |
| Sep 2018 | $42.00 | $44.29 | $41.21 | $44.20 | +5.34% | 20,790,106 |
| Aug 2018 | $39.46 | $42.93 | $38.50 | $41.96 | +6.63% | 28,846,846 |
| Jul 2018 | $35.60 | $39.47 | $35.46 | $39.35 | +9.95% | 19,325,307 |
| Jun 2018 | $36.85 | $37.22 | $35.19 | $35.79 | -2.45% | 22,292,051 |
| May 2018 | $36.42 | $37.92 | $35.46 | $36.69 | +0.49% | 18,497,991 |
| Apr 2018 | $37.71 | $39.24 | $36.49 | $36.51 | -3.26% | 24,848,264 |
| Mar 2018 | $37.53 | $39.78 | $36.95 | $37.74 | +0.83% | 19,128,885 |
| Feb 2018 | $39.92 | $40.28 | $35.65 | $37.43 | -6.35% | 31,787,928 |
| Jan 2018 | $37.50 | $40.19 | $37.15 | $39.97 | +7.10% | 20,846,714 |
| Dec 2017 | $36.99 | $38.10 | $36.22 | $37.32 | +1.00% | 21,997,392 |
| Nov 2017 | $35.51 | $37.11 | $33.45 | $36.95 | +4.20% | 16,933,768 |
| Oct 2017 | $34.54 | $35.65 | $33.16 | $35.46 | +2.78% | 28,499,561 |
| Sep 2017 | $35.41 | $35.62 | $33.97 | $34.50 | -2.38% | 22,706,354 |
| Aug 2017 | $34.83 | $35.89 | $34.42 | $35.34 | +1.76% | 17,753,491 |
| Jul 2017 | $33.62 | $35.50 | $32.90 | $34.73 | +3.83% | 23,420,886 |
| Jun 2017 | $31.94 | $33.56 | $31.52 | $33.45 | +4.92% | 22,575,945 |
| May 2017 | $32.52 | $32.58 | $31.17 | $31.88 | -1.06% | 18,502,835 |
| Apr 2017 | $30.87 | $33.20 | $30.12 | $32.22 | +4.34% | 19,363,207 |
| Mar 2017 | $31.03 | $31.34 | $30.02 | $30.88 | +0.49% | 21,819,353 |
| Feb 2017 | $29.27 | $32.21 | $29.00 | $30.73 | +5.49% | 29,267,076 |
| Jan 2017 | $28.68 | $29.46 | $28.49 | $29.13 | +2.57% | 23,365,179 |
| Dec 2016 | $27.00 | $28.86 | $26.43 | $28.40 | +5.22% | 24,367,057 |
| Nov 2016 | $25.70 | $27.43 | $24.90 | $26.99 | +5.43% | 22,752,228 |
| Oct 2016 | $26.53 | $26.90 | $25.00 | $25.60 | -3.54% | 23,935,458 |
| Sep 2016 | $26.38 | $27.00 | $25.72 | $26.54 | +0.38% | 28,847,500 |
| Aug 2016 | $27.70 | $27.72 | $26.24 | $26.44 | -4.62% | 20,324,200 |
| Jul 2016 | $27.06 | $28.81 | $26.34 | $27.72 | +2.51% | 18,464,400 |
| Jun 2016 | $27.32 | $28.09 | $25.51 | $27.04 | -1.31% | 23,448,600 |
| May 2016 | $26.67 | $27.52 | $26.37 | $27.40 | +2.74% | 17,109,700 |
| Apr 2016 | $24.53 | $28.15 | $24.32 | $26.67 | +8.06% | 22,491,000 |
| Mar 2016 | $23.73 | $24.96 | $22.86 | $24.68 | +4.93% | 26,058,600 |
| Feb 2016 | $23.97 | $24.04 | $20.21 | $23.52 | -2.77% | 42,236,600 |
| Jan 2016 | $25.62 | $25.90 | $22.66 | $24.19 | -7.03% | 32,286,600 |
| Dec 2015 | $27.94 | $28.49 | $25.20 | $26.02 | -6.57% | 25,688,100 |
| Nov 2015 | $28.21 | $28.38 | $25.84 | $27.85 | -1.45% | 32,036,700 |
| Oct 2015 | $27.09 | $29.68 | $25.15 | $28.26 | +4.28% | 30,603,000 |
| Sep 2015 | $29.03 | $29.96 | $26.49 | $27.10 | -8.60% | 26,647,600 |
| Aug 2015 | $30.70 | $32.02 | $22.77 | $29.65 | -2.82% | 27,567,500 |
| Jul 2015 | $29.72 | $30.91 | $28.65 | $30.51 | +3.67% | 19,396,400 |
| Jun 2015 | $29.08 | $30.23 | $28.70 | $29.43 | +1.27% | 19,497,500 |
| May 2015 | $27.75 | $29.20 | $27.29 | $29.06 | +4.99% | 20,848,000 |
| Apr 2015 | $26.05 | $28.39 | $25.88 | $27.68 | +6.26% | 25,898,300 |
| Mar 2015 | $24.92 | $27.18 | $24.74 | $26.05 | +4.83% | 26,318,100 |
| Feb 2015 | $22.75 | $25.07 | $22.32 | $24.85 | +9.81% | 22,481,300 |
| Jan 2015 | $22.76 | $23.32 | $22.11 | $22.63 | -0.31% | 16,661,200 |
| Dec 2014 | $22.58 | $23.38 | $21.53 | $22.70 | +0.44% | 23,775,300 |
| Nov 2014 | $21.86 | $22.75 | $21.43 | $22.60 | +3.34% | 17,975,300 |
| Oct 2014 | $21.15 | $22.11 | $19.74 | $21.87 | +3.45% | 32,628,300 |
| Sep 2014 | $22.17 | $22.49 | $21.00 | $21.14 | -4.65% | 26,187,300 |
| Aug 2014 | $21.01 | $22.22 | $20.96 | $22.17 | +5.57% | 26,042,400 |
| Jul 2014 | $20.73 | $21.10 | $19.90 | $21.00 | +1.35% | 25,994,000 |
| Jun 2014 | $20.02 | $20.84 | $19.69 | $20.72 | +3.50% | 31,359,700 |
| May 2014 | $18.87 | $20.27 | $18.52 | $20.02 | +6.66% | 27,189,200 |
| Apr 2014 | $19.93 | $20.15 | $18.49 | $18.77 | -5.58% | 40,944,400 |
| Mar 2014 | $18.58 | $19.96 | $18.48 | $19.88 | +6.37% | 40,493,600 |
| Feb 2014 | $17.73 | $19.09 | $16.81 | $18.69 | +5.59% | 41,041,700 |
| Jan 2014 | $18.12 | $18.48 | $17.30 | $17.70 | -2.37% | 29,735,600 |
| Dec 2013 | $18.03 | $18.50 | $16.92 | $18.13 | +0.33% | 29,220,800 |
| Nov 2013 | $18.07 | $18.31 | $17.41 | $18.07 | +0.33% | 18,148,400 |
| Oct 2013 | $18.57 | $19.33 | $18.01 | $18.01 | -3.28% | 29,995,600 |
| Sep 2013 | $18.30 | $18.88 | $17.88 | $18.62 | +2.99% | 21,027,400 |
| Aug 2013 | $19.12 | $19.49 | $18.05 | $18.08 | -4.69% | 24,146,100 |
| Jul 2013 | $17.88 | $19.03 | $17.88 | $18.97 | +5.21% | 29,767,500 |
| Jun 2013 | $17.95 | $18.12 | $16.90 | $18.03 | +0.28% | 31,244,800 |
| May 2013 | $16.77 | $19.59 | $16.40 | $17.98 | +6.52% | 27,790,500 |
| Apr 2013 | $16.74 | $17.19 | $15.38 | $16.88 | +0.90% | 20,636,600 |
| Mar 2013 | $15.49 | $16.76 | $15.27 | $16.73 | +7.66% | 21,490,200 |
| Feb 2013 | $15.00 | $15.91 | $14.79 | $15.54 | +4.09% | 30,067,200 |
| Jan 2013 | $14.08 | $15.08 | $13.91 | $14.93 | +8.11% | 20,893,500 |
| Dec 2012 | $13.99 | $14.58 | $13.54 | $13.81 | -0.86% | 25,091,500 |
| Nov 2012 | $14.07 | $14.26 | $13.00 | $13.93 | -0.78% | 20,483,700 |
| Oct 2012 | $13.47 | $14.48 | $13.20 | $14.04 | +4.31% | 14,270,100 |
| Sep 2012 | $13.06 | $13.99 | $13.02 | $13.46 | +3.22% | 13,434,900 |
| Aug 2012 | $12.90 | $13.21 | $12.62 | $13.04 | +1.48% | 13,335,700 |
| Jul 2012 | $12.44 | $13.23 | $12.20 | $12.85 | +3.88% | 14,406,200 |
| Jun 2012 | $11.24 | $12.59 | $10.96 | $12.37 | +8.03% | 15,139,900 |
| May 2012 | $11.56 | $11.94 | $10.81 | $11.45 | -1.12% | 15,731,800 |
| Apr 2012 | $11.23 | $11.61 | $10.58 | $11.58 | +2.84% | 13,915,600 |
| Mar 2012 | $11.34 | $11.47 | $10.83 | $11.26 | -0.71% | 15,715,800 |
| Feb 2012 | $11.13 | $11.47 | $10.91 | $11.34 | +2.16% | 20,557,900 |
| Jan 2012 | $10.87 | $11.33 | $10.46 | $11.10 | +4.23% | 13,544,200 |
| Dec 2011 | $10.19 | $10.87 | $9.54 | $10.65 | +3.90% | 16,417,900 |
| Nov 2011 | $9.72 | $10.58 | $9.26 | $10.25 | +2.50% | 15,281,800 |
| Oct 2011 | $9.06 | $10.74 | $8.53 | $10.00 | +9.17% | 19,213,100 |
| Sep 2011 | $10.19 | $10.43 | $9.03 | $9.16 | -10.37% | 17,168,000 |
| Aug 2011 | $10.60 | $10.62 | $8.37 | $10.22 | -2.39% | 31,663,300 |
| Jul 2011 | $11.69 | $12.12 | $10.06 | $10.47 | -10.36% | 16,143,000 |
| Jun 2011 | $11.49 | $11.75 | $10.63 | $11.68 | +1.74% | 16,654,100 |
| May 2011 | $11.82 | $11.95 | $11.08 | $11.48 | -2.46% | 12,992,500 |
| Apr 2011 | $11.15 | $11.95 | $11.10 | $11.77 | +6.42% | 14,954,500 |
| Mar 2011 | $10.89 | $11.15 | $10.22 | $11.06 | +1.47% | 20,825,300 |
| Feb 2011 | $8.74 | $11.25 | $8.63 | $10.90 | +25.72% | 29,640,000 |
| Jan 2011 | $8.30 | $8.83 | $8.00 | $8.67 | +5.09% | 16,892,000 |
| Dec 2010 | $8.18 | $8.49 | $8.07 | $8.25 | +2.36% | 17,584,300 |
| Nov 2010 | $8.32 | $8.39 | $7.78 | $8.06 | -2.66% | 22,767,000 |
| Oct 2010 | $8.69 | $8.88 | $8.03 | $8.28 | -3.94% | 12,375,700 |
| Sep 2010 | $7.82 | $8.75 | $7.73 | $8.62 | +12.09% | 18,003,200 |
| Aug 2010 | $8.51 | $8.75 | $7.65 | $7.69 | -9.74% | 13,117,100 |
| Jul 2010 | $7.46 | $8.56 | $7.09 | $8.52 | +15.14% | 21,683,900 |
| Jun 2010 | $8.46 | $8.64 | $7.38 | $7.40 | -13.35% | 25,808,200 |
| May 2010 | $9.02 | $9.32 | $7.89 | $8.54 | -4.90% | 47,987,600 |
| Apr 2010 | $9.24 | $9.74 | $8.97 | $8.98 | -2.18% | 23,496,300 |
| Mar 2010 | $8.10 | $9.28 | $8.10 | $9.18 | +13.90% | 25,685,000 |
| Feb 2010 | $7.69 | $8.31 | $7.29 | $8.06 | +5.08% | 16,057,500 |
| Jan 2010 | $8.24 | $8.49 | $7.56 | $7.67 | -6.35% | 17,562,300 |
| Dec 2009 | $7.78 | $8.30 | $7.56 | $8.19 | +6.09% | 29,089,200 |
| Nov 2009 | $6.88 | $7.90 | $6.62 | $7.72 | +12.37% | 26,846,700 |
| Oct 2009 | $6.97 | $7.58 | $6.24 | $6.87 | -2.00% | 27,296,800 |
| Sep 2009 | $7.06 | $7.41 | $6.75 | $7.01 | -0.99% | 26,527,900 |
| Aug 2009 | $6.39 | $7.77 | $5.76 | $7.08 | +12.03% | 23,943,000 |
| Jul 2009 | $5.50 | $6.48 | $5.22 | $6.32 | +15.33% | 15,313,500 |
| Jun 2009 | $5.44 | $5.85 | $4.50 | $5.48 | +2.43% | 21,928,800 |
| May 2009 | $4.52 | $5.66 | $4.23 | $5.35 | +18.10% | 30,381,000 |
| Apr 2009 | $3.41 | $4.73 | $3.27 | $4.53 | +29.80% | 31,122,600 |
| Mar 2009 | $3.31 | $3.73 | $2.66 | $3.49 | +3.25% | 30,604,500 |
| Feb 2009 | $4.51 | $4.94 | $3.15 | $3.38 | -25.71% | 27,413,500 |
| Jan 2009 | $4.97 | $5.39 | $4.09 | $4.55 | -8.45% | 37,762,400 |
| Dec 2008 | $5.70 | $5.79 | $4.74 | $4.97 | -14.60% | 43,338,600 |
| Nov 2008 | $6.87 | $7.21 | $4.14 | $5.82 | -15.65% | 43,043,800 |
| Oct 2008 | $8.30 | $8.55 | $5.83 | $6.90 | -17.46% | 51,028,100 |
| Sep 2008 | $10.40 | $10.40 | $7.96 | $8.36 | -18.12% | 45,707,000 |
| Aug 2008 | $9.51 | $10.58 | $9.33 | $10.21 | +6.69% | 24,635,500 |
| Jul 2008 | $9.73 | $10.06 | $9.02 | $9.57 | -2.94% | 31,439,900 |
| Jun 2008 | $10.75 | $10.98 | $9.50 | $9.86 | -7.85% | 36,292,500 |
| May 2008 | $11.19 | $11.56 | $10.41 | $10.70 | -3.69% | 31,660,000 |
| Apr 2008 | $10.15 | $11.28 | $10.11 | $11.11 | +9.57% | 31,104,600 |
| Mar 2008 | $10.76 | $11.07 | $9.30 | $10.14 | -6.11% | 47,497,600 |
| Feb 2008 | $12.03 | $12.10 | $10.56 | $10.80 | -10.00% | 32,296,700 |
| Jan 2008 | $13.98 | $14.00 | $11.23 | $12.00 | -14.59% | 26,617,100 |
| Dec 2007 | $13.38 | $14.15 | $12.85 | $14.05 | +5.80% | 19,344,700 |
| Nov 2007 | $14.36 | $14.50 | $12.70 | $13.28 | -8.22% | 75,774,400 |
| Oct 2007 | $12.84 | $14.50 | $12.78 | $14.47 | +12.17% | 23,310,300 |
| Sep 2007 | $12.21 | $12.97 | $12.15 | $12.90 | +5.56% | 11,915,100 |
| Aug 2007 | $12.07 | $12.55 | $10.52 | $12.22 | +0.83% | 30,831,300 |
| Jul 2007 | $12.70 | $13.00 | $11.68 | $12.12 | -5.16% | 15,187,600 |
| Jun 2007 | $13.96 | $14.03 | $12.21 | $12.78 | -8.58% | 15,702,200 |
| May 2007 | $12.14 | $14.04 | $12.07 | $13.98 | +15.06% | 30,571,800 |
| Apr 2007 | $11.89 | $12.61 | $11.58 | $12.15 | +2.45% | 14,170,500 |
| Mar 2007 | $11.50 | $12.33 | $11.33 | $11.86 | +1.11% | 29,608,000 |
| Feb 2007 | $10.70 | $12.10 | $10.53 | $11.73 | +10.14% | 20,946,600 |
| Jan 2007 | $10.27 | $10.89 | $10.03 | $10.65 | +3.90% | 17,230,500 |
| Dec 2006 | $9.87 | $10.58 | $9.81 | $10.25 | +3.85% | 15,261,600 |
| Nov 2006 | $9.13 | $9.93 | $8.75 | $9.87 | +8.22% | 16,079,700 |
| Oct 2006 | $9.31 | $9.35 | $9.01 | $9.12 | -2.36% | 10,684,000 |
| Sep 2006 | $8.40 | $9.43 | $8.21 | $9.34 | +11.19% | 13,783,600 |
| Aug 2006 | $7.44 | $8.41 | $7.32 | $8.40 | +11.85% | 13,001,800 |
| Jul 2006 | $8.12 | $8.14 | $7.35 | $7.51 | -7.74% | 9,853,800 |
| Jun 2006 | $7.97 | $8.29 | $7.68 | $8.14 | +1.88% | 13,201,000 |
| May 2006 | $8.02 | $8.40 | $7.70 | $7.99 | -0.75% | 15,144,700 |
| Apr 2006 | $8.09 | $8.65 | $7.88 | $8.05 | +3.21% | 19,639,200 |
| Mar 2006 | $7.98 | $8.35 | $7.60 | $7.80 | -1.89% | 16,553,600 |
| Feb 2006 | $8.05 | $8.49 | $7.88 | $7.95 | -2.81% | 8,987,800 |
| Jan 2006 | $8.20 | $8.38 | $7.64 | $8.18 | 0.00% | 12,644,700 |
| Dec 2005 | $8.20 | $8.45 | $8.04 | $8.18 | -0.37% | 8,917,400 |
| Nov 2005 | $8.36 | $8.64 | $8.05 | $8.21 | -1.91% | 15,067,900 |
| Oct 2005 | $8.26 | $8.50 | $7.74 | $8.37 | +0.97% | 13,417,900 |
| Sep 2005 | $8.49 | $8.91 | $8.21 | $8.29 | -2.36% | 14,637,100 |
| Aug 2005 | $8.68 | $8.79 | $8.11 | $8.49 | -2.08% | 17,828,700 |
| Jul 2005 | $8.01 | $8.78 | $7.97 | $8.67 | +8.10% | 24,132,200 |
| Jun 2005 | $7.59 | $8.14 | $7.35 | $8.02 | +5.80% | 46,513,900 |
| May 2005 | $7.08 | $7.70 | $6.86 | $7.58 | +7.67% | 32,143,200 |
| Apr 2005 | $7.45 | $7.62 | $6.50 | $7.04 | -5.88% | 21,588,700 |
| Mar 2005 | $7.52 | $7.90 | $7.20 | $7.48 | -0.80% | 23,877,000 |
| Feb 2005 | $6.82 | $7.65 | $6.77 | $7.54 | +9.28% | 14,455,300 |
| Jan 2005 | $7.28 | $7.40 | $6.80 | $6.90 | -7.38% | 24,931,000 |
| Dec 2004 | $7.04 | $7.45 | $6.97 | $7.45 | +5.52% | 16,705,700 |
| Nov 2004 | $6.61 | $7.07 | $6.28 | $7.06 | +6.81% | 18,998,600 |
| Oct 2004 | $6.18 | $6.75 | $6.11 | $6.61 | +6.44% | 14,321,000 |
| Sep 2004 | $5.99 | $6.60 | $5.98 | $6.21 | +3.33% | 14,231,800 |
| Aug 2004 | $6.31 | $6.50 | $5.83 | $6.01 | -5.35% | 14,309,400 |
| Jul 2004 | $7.36 | $7.38 | $6.07 | $6.35 | -13.84% | 20,003,900 |
| Jun 2004 | $7.20 | $7.48 | $7.15 | $7.37 | +2.36% | 28,106,100 |
| May 2004 | $7.37 | $7.60 | $6.96 | $7.20 | -2.57% | 39,950,700 |
| Apr 2004 | $7.50 | $7.74 | $7.23 | $7.39 | -1.07% | 21,093,600 |
| Mar 2004 | $6.77 | $7.68 | $6.43 | $7.47 | +10.34% | 39,972,500 |
| Feb 2004 | $6.87 | $7.06 | $6.48 | $6.77 | -1.46% | 17,379,400 |
| Jan 2004 | $5.37 | $7.29 | $5.33 | $6.87 | +27.46% | 33,125,500 |
| Dec 2003 | $5.00 | $5.72 | $4.85 | $5.39 | +8.89% | 19,225,400 |
| Nov 2003 | $4.89 | $5.00 | $4.41 | $4.95 | +2.06% | 14,354,000 |
| Oct 2003 | $4.56 | $5.19 | $4.56 | $4.85 | +6.13% | 15,647,300 |
| Sep 2003 | $4.00 | $5.23 | $3.90 | $4.57 | +14.25% | 16,884,800 |
| Aug 2003 | $4.04 | $4.23 | $3.75 | $4.00 | -0.74% | 12,958,500 |
| Jul 2003 | $3.82 | $4.38 | $3.77 | $4.03 | +4.13% | 12,607,700 |
| Jun 2003 | $4.17 | $4.27 | $3.63 | $3.87 | -6.97% | 21,071,700 |
| May 2003 | $3.38 | $4.26 | $3.28 | $4.16 | +23.08% | 18,386,300 |
| Apr 2003 | $2.76 | $3.50 | $2.67 | $3.38 | +21.58% | 11,770,100 |
| Mar 2003 | $3.07 | $3.20 | $2.72 | $2.78 | -9.45% | 19,167,900 |
| Feb 2003 | $3.30 | $3.46 | $2.95 | $3.07 | -7.25% | 9,827,500 |
| Jan 2003 | $3.42 | $3.90 | $3.05 | $3.31 | -0.30% | 12,965,000 |
| Dec 2002 | $3.45 | $3.78 | $3.21 | $3.32 | 0.00% | 13,554,200 |
| Nov 2002 | $3.15 | $3.58 | $2.51 | $3.32 | +5.40% | 15,290,700 |
| Oct 2002 | $3.32 | $3.40 | $2.42 | $3.15 | -10.00% | 12,671,100 |
| Sep 2002 | $3.67 | $3.69 | $2.93 | $3.50 | -5.91% | 12,042,500 |
| Aug 2002 | $2.28 | $3.89 | $2.25 | $3.72 | +65.33% | 17,622,400 |
| Jul 2002 | $4.75 | $4.78 | $2.23 | $2.25 | -53.42% | 25,063,100 |
| Jun 2002 | $4.14 | $4.90 | $3.91 | $4.83 | +16.67% | 18,131,400 |
| May 2002 | $3.95 | $4.64 | $3.80 | $4.14 | +5.88% | 16,594,800 |
| Apr 2002 | $5.20 | $5.25 | $3.40 | $3.91 | -26.23% | 47,635,100 |
| Mar 2002 | $4.70 | $5.58 | $4.45 | $5.30 | +9.73% | 23,637,900 |
| Feb 2002 | $5.08 | $5.45 | $4.25 | $4.83 | -5.29% | 16,129,100 |
| Jan 2002 | $4.99 | $5.65 | $4.41 | $5.10 | +2.20% | 25,157,700 |
| Dec 2001 | $5.70 | $5.84 | $4.50 | $4.99 | -14.99% | 33,881,200 |
| Nov 2001 | $6.30 | $6.50 | $5.70 | $5.87 | -7.85% | 14,153,400 |
| Oct 2001 | $6.00 | $6.50 | $5.40 | $6.37 | +5.81% | 18,493,600 |
| Sep 2001 | $6.90 | $6.93 | $5.40 | $6.02 | -13.13% | 21,709,100 |
| Aug 2001 | $7.80 | $7.92 | $6.40 | $6.93 | -12.28% | 27,563,400 |
| Jul 2001 | $6.56 | $7.90 | $6.34 | $7.90 | +24.21% | 30,584,200 |
| Jun 2001 | $7.03 | $7.06 | $5.11 | $6.36 | -9.92% | 59,943,400 |
| May 2001 | $4.60 | $7.39 | $4.38 | $7.06 | +51.18% | 40,451,600 |
| Apr 2001 | $4.80 | $5.43 | $4.00 | $4.67 | -1.68% | 21,512,800 |
| Mar 2001 | $3.50 | $4.85 | $3.40 | $4.75 | +33.05% | 27,351,300 |
| Feb 2001 | $3.95 | $4.00 | $3.20 | $3.57 | -7.27% | 12,099,600 |
| Jan 2001 | $1.81 | $3.99 | $1.56 | $3.85 | +120.00% | 25,944,000 |
| Dec 2000 | $1.88 | $2.22 | $1.69 | $1.75 | -6.67% | 29,559,800 |
| Nov 2000 | $2.25 | $2.75 | $1.69 | $1.88 | -18.92% | 20,754,900 |
| Oct 2000 | $2.50 | $2.56 | $1.94 | $2.31 | -5.13% | 23,071,900 |
| Sep 2000 | $2.38 | $3.13 | $2.25 | $2.44 | +5.41% | 25,983,000 |
| Aug 2000 | $2.56 | $2.63 | $2.13 | $2.31 | -9.76% | 30,076,700 |
| Jul 2000 | $3.25 | $3.56 | $2.44 | $2.56 | -19.21% | 33,263,900 |
| Jun 2000 | $3.19 | $4.25 | $2.94 | $3.17 | +1.50% | 25,942,900 |
| May 2000 | $5.25 | $5.38 | $2.75 | $3.13 | -39.02% | 27,515,700 |
| Apr 2000 | $3.06 | $6.25 | $2.88 | $5.13 | +70.83% | 38,180,700 |
| Mar 2000 | $3.75 | $4.50 | $2.75 | $3.00 | -18.64% | 67,519,000 |
| Feb 2000 | $4.63 | $5.56 | $3.50 | $3.69 | -19.18% | 40,318,700 |
| Jan 2000 | $7.00 | $7.44 | $4.56 | $4.56 | -34.23% | 33,278,000 |
| Dec 1999 | $7.38 | $7.56 | $6.19 | $6.94 | -8.26% | 38,184,300 |
| Nov 1999 | $9.63 | $10.81 | $7.19 | $7.56 | -20.92% | 32,876,500 |
| Oct 1999 | $8.13 | $10.44 | $7.06 | $9.56 | -9.47% | 58,417,900 |
| Sep 1999 | $13.81 | $14.19 | $10.50 | $10.56 | -23.53% | 21,361,200 |
| Aug 1999 | $15.88 | $16.06 | $13.25 | $13.81 | -12.99% | 24,437,700 |
| Jul 1999 | $18.63 | $18.94 | $14.88 | $15.88 | -17.53% | 22,459,400 |
| Jun 1999 | $19.19 | $20.50 | $17.38 | $19.25 | 0.00% | 22,641,700 |
| May 1999 | $21.00 | $21.38 | $18.38 | $19.25 | -7.23% | 24,518,100 |
| Apr 1999 | $14.19 | $21.50 | $13.25 | $20.75 | +45.61% | 40,023,700 |
| Mar 1999 | $15.13 | $15.88 | $14.25 | $14.25 | -7.32% | 32,792,900 |
| Feb 1999 | $16.13 | $18.38 | $14.94 | $15.38 | -3.15% | 68,926,000 |
| Jan 1999 | $38.25 | $38.88 | $15.50 | $15.88 | -58.29% | 97,188,400 |
| Dec 1998 | $37.44 | $39.38 | $36.13 | $38.06 | +1.84% | 16,666,700 |
| Nov 1998 | $36.13 | $40.56 | $33.13 | $37.38 | +4.91% | 16,539,100 |
| Oct 1998 | $31.00 | $38.75 | $29.50 | $35.63 | +11.76% | 20,696,700 |
| Sep 1998 | $34.63 | $40.50 | $30.00 | $31.88 | -5.90% | 22,190,100 |
| Aug 1998 | $38.00 | $40.00 | $32.78 | $33.88 | -10.56% | 25,392,900 |
| Jul 1998 | $43.38 | $47.13 | $37.88 | $37.88 | -11.66% | 15,454,900 |
| Jun 1998 | $40.94 | $45.38 | $38.56 | $42.88 | +4.89% | 14,323,300 |
| May 1998 | $41.69 | $42.25 | $38.44 | $40.88 | -0.91% | 9,436,800 |
| Apr 1998 | $42.06 | $44.13 | $39.56 | $41.25 | -2.80% | 9,350,000 |
| Mar 1998 | $37.75 | $44.63 | $37.75 | $42.44 | +12.05% | 12,985,800 |
| Feb 1998 | $39.63 | $39.81 | $36.38 | $37.88 | -3.19% | 13,477,500 |
| Jan 1998 | $36.75 | $39.25 | $35.50 | $39.13 | +6.46% | 10,793,000 |
| Dec 1997 | $36.50 | $38.00 | $35.56 | $36.75 | +0.51% | 11,254,400 |
| Nov 1997 | $30.44 | $36.69 | $30.38 | $36.56 | +20.12% | 12,713,900 |
| Oct 1997 | $32.06 | $33.81 | $27.88 | $30.44 | -4.88% | 18,939,300 |
| Sep 1997 | $32.00 | $33.31 | $30.75 | $32.00 | 0.00% | 21,299,600 |
| Aug 1997 | $34.00 | $34.25 | $29.81 | $32.00 | -5.88% | 20,100,600 |
| Jul 1997 | $33.13 | $35.75 | $32.75 | $34.00 | +3.42% | 16,209,400 |
| Jun 1997 | $35.25 | $35.50 | $32.75 | $32.88 | -6.74% | 13,627,600 |
| May 1997 | $34.38 | $36.00 | $33.88 | $35.25 | +2.92% | 9,370,500 |
| Apr 1997 | $29.75 | $34.75 | $29.63 | $34.25 | +15.13% | 13,640,500 |
| Mar 1997 | $28.88 | $33.88 | $28.38 | $29.75 | +2.59% | 15,188,100 |
| Feb 1997 | $29.00 | $29.75 | $27.00 | $29.00 | 0.00% | 14,208,300 |
| Jan 1997 | $27.75 | $30.50 | $26.88 | $29.00 | +3.57% | 18,438,400 |
| Dec 1996 | $29.75 | $30.00 | $26.38 | $28.00 | -7.05% | 11,641,500 |
| Nov 1996 | $28.75 | $30.75 | $28.25 | $30.13 | +5.70% | 8,353,300 |
| Oct 1996 | $30.38 | $30.50 | $28.25 | $28.50 | -5.79% | 9,084,300 |
| Sep 1996 | $27.88 | $31.75 | $27.63 | $30.25 | +7.32% | 9,476,100 |
| Aug 1996 | $27.69 | $29.44 | $27.63 | $28.19 | +2.27% | 8,594,800 |
| Jul 1996 | $28.81 | $29.31 | $24.25 | $27.56 | -4.13% | 16,353,600 |
| Jun 1996 | $28.00 | $30.13 | $27.88 | $28.75 | +2.91% | 13,600,000 |
| May 1996 | $26.63 | $28.56 | $25.25 | $27.94 | +5.18% | 16,201,600 |
| Apr 1996 | $24.31 | $26.75 | $24.13 | $26.56 | +8.70% | 18,015,600 |
| Mar 1996 | $22.81 | $24.81 | $22.56 | $24.44 | +7.71% | 13,790,200 |
| Feb 1996 | $21.69 | $23.81 | $21.00 | $22.69 | +4.61% | 16,009,600 |
| Jan 1996 | $21.63 | $22.13 | $19.44 | $21.69 | -1.42% | 15,346,400 |
| Dec 1995 | $20.38 | $22.00 | $19.69 | $22.00 | +7.65% | 9,989,400 |
| Nov 1995 | $19.88 | $21.88 | $18.81 | $20.44 | +1.87% | 16,091,800 |
| Oct 1995 | $19.63 | $20.44 | $19.19 | $20.06 | +2.23% | 16,800,000 |
| Sep 1995 | $17.56 | $19.75 | $17.31 | $19.63 | +12.14% | 16,361,400 |
| Aug 1995 | $17.06 | $17.69 | $16.63 | $17.50 | +2.56% | 11,135,600 |
| Jul 1995 | $15.69 | $17.31 | $15.19 | $17.06 | +7.91% | 10,277,200 |
| Jun 1995 | $14.25 | $15.81 | $13.94 | $15.81 | +10.48% | 10,518,200 |
| May 1995 | $14.00 | $14.50 | $13.69 | $14.31 | +1.33% | 10,349,800 |
| Apr 1995 | $14.00 | $14.56 | $13.44 | $14.13 | +0.89% | 7,634,800 |
| Mar 1995 | $14.06 | $14.38 | $13.69 | $14.00 | -0.44% | 12,043,400 |
| Feb 1995 | $14.25 | $14.56 | $13.81 | $14.06 | -1.75% | 10,360,800 |
| Jan 1995 | $13.81 | $14.50 | $13.13 | $14.31 | +3.15% | 11,235,600 |
| Dec 1994 | $12.69 | $13.88 | $12.56 | $13.88 | +8.29% | 12,992,400 |
| Nov 1994 | $13.31 | $13.38 | $12.69 | $12.81 | -3.76% | 6,098,000 |
| Oct 1994 | $12.88 | $13.44 | $12.06 | $13.31 | +3.40% | 10,273,800 |
| Sep 1994 | $13.25 | $13.31 | $12.81 | $12.88 | -2.83% | 7,868,600 |
| Aug 1994 | $13.19 | $13.31 | $12.81 | $13.25 | +0.47% | 6,470,800 |
| Jul 1994 | $12.81 | $13.25 | $12.44 | $13.19 | +2.43% | 6,059,600 |
| Jun 1994 | $12.25 | $12.94 | $12.13 | $12.88 | +5.10% | 5,775,000 |
| May 1994 | $12.31 | $12.94 | $11.81 | $12.25 | -0.51% | 5,830,200 |
| Apr 1994 | $12.50 | $12.88 | $11.25 | $12.31 | -2.48% | 8,309,600 |
| Mar 1994 | $13.38 | $14.00 | $12.31 | $12.63 | -5.61% | 7,669,600 |
| Feb 1994 | $13.13 | $14.00 | $12.75 | $13.38 | +1.42% | 7,547,800 |
| Jan 1994 | $13.06 | $13.25 | $12.44 | $13.19 | +0.48% | 8,759,600 |
| Dec 1993 | $12.06 | $13.19 | $12.00 | $13.13 | +7.14% | 8,167,000 |
| Nov 1993 | $13.00 | $13.00 | $11.75 | $12.25 | -6.22% | 10,508,200 |
| Oct 1993 | $12.44 | $13.13 | $12.19 | $13.06 | +5.03% | 10,580,600 |
| Sep 1993 | $12.13 | $12.63 | $11.75 | $12.44 | +2.58% | 7,332,800 |
| Aug 1993 | $11.94 | $12.50 | $11.38 | $12.13 | +1.57% | 8,938,200 |
| Jul 1993 | $10.38 | $12.00 | $10.38 | $11.94 | +15.76% | 9,591,000 |
| Jun 1993 | $10.50 | $10.75 | $10.19 | $10.31 | -1.79% | 7,285,000 |
| May 1993 | $9.75 | $11.06 | $9.56 | $10.50 | +8.39% | 8,457,000 |
| Apr 1993 | $10.50 | $10.63 | $9.25 | $9.69 | -7.74% | 11,326,600 |
| Mar 1993 | $9.31 | $10.88 | $9.31 | $10.50 | +12.75% | 11,005,800 |
| Feb 1993 | $9.25 | $9.50 | $9.06 | $9.31 | +1.36% | 13,220,000 |
| Jan 1993 | $9.19 | $9.56 | $8.94 | $9.19 | +0.68% | 7,427,000 |
| Dec 1992 | $8.94 | $9.25 | $8.88 | $9.13 | +2.10% | 6,305,200 |
| Nov 1992 | $8.56 | $9.00 | $8.38 | $8.94 | +4.38% | 8,950,000 |
| Oct 1992 | $8.69 | $8.81 | $8.44 | $8.56 | -2.14% | 7,117,200 |
| Sep 1992 | $8.63 | $8.75 | $8.31 | $8.75 | +0.72% | 8,300,600 |
| Aug 1992 | $9.00 | $9.00 | $8.38 | $8.69 | -3.47% | 5,320,600 |
| Jul 1992 | $8.56 | $9.25 | $8.19 | $9.00 | +5.37% | 7,324,400 |
| Jun 1992 | $9.21 | $9.21 | $8.38 | $8.54 | -6.82% | 5,727,900 |
| May 1992 | $8.75 | $9.38 | $8.63 | $9.17 | +4.76% | 7,642,200 |
| Apr 1992 | $9.08 | $9.21 | $8.00 | $8.75 | -4.55% | 10,623,600 |
| Mar 1992 | $8.96 | $9.21 | $8.71 | $9.17 | +1.85% | 9,978,600 |
| Feb 1992 | $8.21 | $9.13 | $8.04 | $9.00 | +10.20% | 9,666,300 |
| Jan 1992 | $8.88 | $8.88 | $7.83 | $8.17 | -9.26% | 12,897,600 |
| Dec 1991 | $7.92 | $9.00 | $7.46 | $9.00 | +13.68% | 16,156,800 |
| Nov 1991 | $8.54 | $8.54 | $7.71 | $7.92 | -7.32% | 10,841,700 |
| Oct 1991 | $8.58 | $8.75 | $8.00 | $8.54 | 0.00% | 13,743,300 |
| Sep 1991 | $8.63 | $8.92 | $8.00 | $8.54 | -2.84% | 5,406,600 |
| Aug 1991 | $8.92 | $9.04 | $8.33 | $8.79 | -1.40% | 7,054,200 |
| Jul 1991 | $7.25 | $9.08 | $7.25 | $8.92 | +22.99% | 9,822,000 |
| Jun 1991 | $8.38 | $8.42 | $7.00 | $7.25 | -13.86% | 9,118,200 |
| May 1991 | $8.25 | $8.83 | $8.04 | $8.42 | +2.54% | 7,141,200 |
| Apr 1991 | $8.25 | $9.17 | $8.13 | $8.21 | -0.51% | 9,101,400 |
| Mar 1991 | $8.29 | $8.63 | $7.96 | $8.25 | -0.50% | 9,631,200 |
| Feb 1991 | $8.08 | $8.75 | $7.88 | $8.29 | +3.11% | 9,550,500 |
| Jan 1991 | $7.38 | $8.21 | $6.75 | $8.04 | +7.22% | 9,146,100 |
| Dec 1990 | $7.38 | $8.08 | $7.25 | $7.50 | +0.56% | 9,318,300 |
| Nov 1990 | $6.92 | $7.67 | $6.50 | $7.46 | +7.83% | 11,090,100 |
| Oct 1990 | $6.21 | $6.92 | $5.88 | $6.92 | +12.93% | 6,830,100 |
| Sep 1990 | $6.21 | $6.46 | $5.83 | $6.13 | -2.65% | 5,883,000 |
| Aug 1990 | $6.33 | $6.42 | $5.71 | $6.29 | 0.00% | 7,985,100 |
| Jul 1990 | $6.46 | $6.67 | $5.88 | $6.29 | -2.58% | 7,102,500 |
| Jun 1990 | $6.33 | $6.71 | $6.17 | $6.46 | +1.31% | 11,715,600 |
| May 1990 | $5.46 | $6.42 | $5.46 | $6.38 | +16.79% | 12,382,800 |
| Apr 1990 | $5.13 | $5.63 | $5.00 | $5.46 | +4.80% | 6,382,500 |
| Mar 1990 | $4.88 | $5.46 | $4.88 | $5.21 | +6.84% | 7,342,500 |
| Feb 1990 | $4.58 | $5.17 | $4.38 | $4.88 | +6.36% | 5,682,000 |
| Jan 1990 | $5.21 | $5.54 | $4.54 | $4.58 | -12.00% | 8,055,000 |
| Dec 1989 | $4.96 | $5.50 | $4.75 | $5.21 | +5.93% | 9,769,500 |
| Nov 1989 | $4.63 | $5.42 | $4.54 | $4.92 | +5.36% | 14,283,600 |
| Oct 1989 | $5.63 | $5.63 | $4.25 | $4.67 | -16.42% | 23,340,300 |
| Sep 1989 | $6.29 | $6.33 | $5.46 | $5.58 | -11.26% | 15,413,700 |
| Aug 1989 | $7.00 | $7.21 | $5.75 | $6.29 | -10.65% | 14,265,900 |
| Jul 1989 | $6.54 | $7.33 | $6.46 | $7.04 | +6.29% | 9,724,200 |
| Jun 1989 | $6.71 | $6.88 | $6.29 | $6.63 | -2.45% | 8,415,000 |
| May 1989 | $6.33 | $7.08 | $6.33 | $6.79 | +6.54% | 11,958,000 |
| Apr 1989 | $6.04 | $6.50 | $5.96 | $6.38 | +4.80% | 11,742,300 |
| Mar 1989 | $5.75 | $6.13 | $5.63 | $6.08 | +5.80% | 7,965,600 |
| Feb 1989 | $6.25 | $6.46 | $5.63 | $5.75 | -9.21% | 9,276,900 |
| Jan 1989 | $5.75 | $6.33 | $5.54 | $6.33 | +8.57% | 9,942,300 |
| Dec 1988 | $5.88 | $6.21 | $5.38 | $5.83 | -1.41% | 13,479,900 |
| Nov 1988 | $6.08 | $6.08 | $5.25 | $5.92 | -2.74% | 9,925,200 |
| Oct 1988 | $6.50 | $6.96 | $5.83 | $6.08 | -5.20% | 9,687,600 |
| Sep 1988 | $5.71 | $6.54 | $5.63 | $6.42 | +11.59% | 8,922,300 |
| Aug 1988 | $6.67 | $6.83 | $5.75 | $5.75 | -13.75% | 9,349,500 |
| Jul 1988 | $6.92 | $7.17 | $6.17 | $6.67 | -3.61% | 7,626,000 |
| Jun 1988 | $7.46 | $7.46 | $6.29 | $6.92 | -7.78% | 16,218,000 |
| May 1988 | $7.54 | $7.63 | $6.75 | $7.50 | +0.56% | 5,611,800 |
| Apr 1988 | $7.71 | $7.88 | $7.08 | $7.46 | -4.28% | 7,448,700 |
| Mar 1988 | $8.42 | $8.42 | $7.54 | $7.79 | -7.88% | 9,105,900 |
| Feb 1988 | $7.96 | $8.63 | $7.67 | $8.46 | +5.18% | 7,493,100 |
| Jan 1988 | $7.38 | $8.25 | $7.21 | $8.04 | +10.29% | 6,045,900 |
| Dec 1987 | $6.42 | $8.25 | $6.29 | $7.29 | +16.67% | 7,581,000 |
| Nov 1987 | $7.50 | $7.75 | $6.04 | $6.25 | -17.13% | 6,866,400 |
| Oct 1987 | $9.63 | $10.04 | $6.00 | $7.54 | -22.32% | 11,392,500 |
| Sep 1987 | $9.83 | $10.13 | $8.50 | $9.71 | -2.92% | 7,092,000 |
| Aug 1987 | $9.17 | $10.08 | $9.00 | $10.00 | +8.11% | 7,762,500 |
| Jul 1987 | $8.50 | $9.67 | $8.50 | $9.25 | +12.12% | 9,933,000 |
| Jun 1987 | $9.13 | $9.33 | $8.13 | $8.25 | -9.59% | 7,151,100 |
| May 1987 | $9.13 | $9.29 | $7.92 | $9.13 | 0.00% | 6,815,400 |
| Apr 1987 | $9.33 | $9.92 | $8.25 | $9.13 | -2.67% | 6,536,400 |
| Mar 1987 | $9.83 | $10.63 | $9.17 | $9.38 | -4.66% | 5,630,700 |
| Feb 1987 | $10.08 | $10.08 | $9.21 | $9.83 | +2.31% | 6,033,600 |
| Jan 1987 | $8.25 | $9.83 | $8.14 | $9.61 | +16.50% | 9,558,900 |
| Dec 1986 | $7.67 | $8.33 | $7.44 | $8.25 | +6.83% | 11,688,750 |
| Nov 1986 | $7.89 | $8.22 | $7.33 | $7.72 | -2.11% | 3,534,300 |
| Oct 1986 | $7.17 | $8.19 | $6.78 | $7.89 | +10.08% | 6,812,100 |
| Sep 1986 | $7.31 | $7.42 | $6.39 | $7.17 | -1.90% | 4,535,550 |
| Aug 1986 | $7.19 | $7.42 | $6.69 | $7.31 | +1.55% | 4,574,250 |
| Jul 1986 | $8.00 | $8.11 | $7.06 | $7.19 | -10.07% | 3,065,400 |
| Jun 1986 | $7.14 | $8.25 | $7.00 | $8.00 | +12.06% | 4,843,350 |
| May 1986 | $7.06 | $7.25 | $6.89 | $7.14 | +1.18% | 5,333,400 |
| Apr 1986 | $6.81 | $7.67 | $6.78 | $7.06 | +3.67% | 10,417,950 |
| Mar 1986 | $7.19 | $7.78 | $6.67 | $6.81 | -5.40% | 9,125,100 |
| Feb 1986 | $6.28 | $7.61 | $6.28 | $7.19 | +15.62% | 4,163,400 |
| Jan 1986 | $6.94 | $7.22 | $6.14 | $6.22 | -10.40% | 6,940,350 |
| Dec 1985 | $6.72 | $7.75 | $6.67 | $6.94 | +3.31% | 3,595,050 |
| Nov 1985 | $6.06 | $6.86 | $5.94 | $6.72 | +11.69% | 2,983,050 |
| Oct 1985 | $5.33 | $6.17 | $5.33 | $6.02 | +12.85% | 3,273,750 |
| Sep 1985 | $5.65 | $5.69 | $5.31 | $5.33 | -5.57% | 2,702,025 |
| Aug 1985 | $5.78 | $5.96 | $5.30 | $5.65 | -2.24% | 4,144,500 |
| Jul 1985 | $5.69 | $5.93 | $5.57 | $5.78 | +1.63% | 3,738,150 |
| Jun 1985 | $5.17 | $5.76 | $5.04 | $5.69 | +10.04% | 3,226,500 |
| May 1985 | $4.81 | $5.41 | $4.52 | $5.17 | +7.31% | 9,257,625 |
| Apr 1985 | $5.19 | $5.19 | $4.81 | $4.81 | -7.14% | 2,135,025 |
| Mar 1985 | $5.07 | $5.24 | $5.00 | $5.19 | +2.19% | 2,462,400 |
| Feb 1985 | $5.02 | $5.24 | $4.94 | $5.07 | +1.11% | 3,038,175 |
| Jan 1985 | $4.28 | $5.02 | $4.02 | $5.02 | +16.81% | 5,719,275 |
| Dec 1984 | $4.59 | $4.63 | $3.91 | $4.30 | -6.45% | 5,447,250 |
| Nov 1984 | $4.48 | $4.78 | $4.35 | $4.59 | +2.48% | 4,471,875 |
| Oct 1984 | $4.38 | $4.53 | $4.10 | $4.48 | +1.40% | 4,945,732 |
| Sep 1984 | $4.41 | $4.70 | $4.28 | $4.42 | +0.56% | 3,014,217 |
| Aug 1984 | $4.19 | $4.54 | $4.17 | $4.40 | +5.02% | 4,968,344 |
| Jul 1984 | $3.90 | $4.22 | $3.86 | $4.19 | +7.28% | 4,096,580 |
| Jun 1984 | $3.70 | $4.11 | $3.65 | $3.90 | +5.33% | 4,855,954 |
| May 1984 | $3.54 | $3.81 | $3.54 | $3.70 | +5.26% | 5,318,669 |
| Apr 1984 | $3.67 | $3.67 | $3.44 | $3.52 | -4.36% | 2,947,393 |
| Mar 1984 | $3.30 | $3.70 | $3.30 | $3.68 | +12.03% | 4,605,867 |
| Feb 1984 | $3.12 | $3.47 | $3.02 | $3.28 | +5.98% | 4,824,566 |
| Jan 1984 | $3.46 | $3.75 | $3.10 | $3.10 | -10.36% | 5,227,544 |
| Dec 1983 | $3.62 | $3.68 | $3.31 | $3.46 | -4.44% | 3,777,642 |
| Nov 1983 | $3.32 | $3.73 | $3.11 | $3.62 | +8.92% | 5,121,232 |
| Oct 1983 | $3.53 | $3.88 | $3.30 | $3.32 | -6.60% | 3,580,206 |
| Sep 1983 | $4.09 | $4.28 | $3.53 | $3.56 | -12.99% | 5,130,343 |
| Aug 1983 | $4.41 | $4.54 | $4.01 | $4.09 | -8.31% | 3,844,467 |
| Jul 1983 | $4.80 | $4.85 | $4.44 | $4.46 | -7.20% | 5,297,405 |
| Jun 1983 | $4.41 | $5.23 | $4.37 | $4.80 | +8.96% | 3,976,092 |
| May 1983 | $4.32 | $4.58 | $3.98 | $4.41 | +2.00% | 3,797,895 |
| Apr 1983 | $3.78 | $4.32 | $3.58 | $4.32 | +13.27% | 5,005,806 |
| Mar 1983 | $3.62 | $4.02 | $3.62 | $3.81 | +5.46% | 5,114,141 |
| Feb 1983 | $3.62 | $4.12 | $3.44 | $3.62 | 0.00% | 10,584,681 |
| Jan 1983 | $3.07 | $3.62 | $2.95 | $3.62 | +17.51% | 3,941,160 |
| Dec 1982 | $2.63 | $3.19 | $2.58 | $3.08 | +17.24% | 4,894,935 |
| Nov 1982 | $2.54 | $2.67 | $2.41 | $2.63 | +3.24% | 4,577,515 |
| Oct 1982 | $2.11 | $2.65 | $2.08 | $2.54 | +20.70% | 6,273,958 |
| Sep 1982 | $1.85 | $2.21 | $1.79 | $2.11 | +13.78% | 7,473,770 |
| Aug 1982 | $1.64 | $1.88 | $1.55 | $1.85 | +13.64% | 4,500,057 |
| Jul 1982 | $1.72 | $1.86 | $1.63 | $1.63 | -3.41% | 4,270,727 |
| Jun 1982 | $1.39 | $1.72 | $1.34 | $1.69 | +21.30% | 4,374,002 |
| May 1982 | $1.48 | $1.57 | $1.37 | $1.39 | -6.12% | 3,107,364 |
| Apr 1982 | $1.22 | $1.55 | $1.20 | $1.48 | +21.62% | 3,922,934 |
| Mar 1982 | $1.30 | $1.34 | $1.08 | $1.22 | -6.33% | 3,517,427 |
| Feb 1982 | $1.37 | $1.42 | $1.28 | $1.30 | -4.82% | 2,185,484 |
| Jan 1982 | $1.63 | $1.63 | $1.30 | $1.37 | -16.16% | 3,666,262 |
| Dec 1981 | $1.60 | $1.67 | $1.45 | $1.63 | +2.06% | 3,113,442 |
| Nov 1981 | $1.58 | $1.68 | $1.49 | $1.60 | +3.19% | 3,493,129 |
| Oct 1981 | $1.28 | $1.56 | $1.28 | $1.55 | +21.29% | 4,178,087 |
| Sep 1981 | $1.23 | $1.33 | $1.22 | $1.28 | +4.03% | 2,824,877 |
| Aug 1981 | $1.43 | $1.48 | $1.23 | $1.23 | -14.37% | 2,259,902 |
| Jul 1981 | $1.50 | $1.51 | $1.29 | $1.43 | -4.39% | 1,830,095 |
| Jun 1981 | $1.56 | $1.62 | $1.47 | $1.50 | -4.09% | 3,055,221 |
| May 1981 | $1.31 | $1.60 | $1.26 | $1.56 | +19.34% | 4,718,250 |
| Apr 1981 | $1.04 | $1.38 | $0.9753 | $1.31 | +24.70% | 5,720,625 |
| Mar 1981 | $0.9383 | $1.06 | $0.9136 | $1.05 | +11.84% | 2,725,650 |
| Feb 1981 | $0.7901 | $0.9506 | $0.7901 | $0.9383 | +20.63% | 1,541,025 |
| Jan 1981 | $0.7901 | $0.8395 | $0.7037 | $0.7778 | -1.56% | 1,944,000 |
| Dec 1980 | $0.9259 | $0.9259 | $0.7654 | $0.7901 | -14.67% | 1,417,500 |
| Nov 1980 | $0.8395 | $0.9259 | $0.8395 | $0.9259 | +10.29% | 1,559,250 |
| Oct 1980 | $0.7778 | $0.9383 | $0.7778 | $0.8395 | +7.94% | 3,223,800 |
| Sep 1980 | $0.6975 | $0.8704 | $0.6852 | $0.7778 | +10.53% | 5,556,600 |
| Aug 1980 | $0.6049 | $0.7222 | $0.6049 | $0.7037 | +17.53% | 2,395,575 |
| Jul 1980 | $0.5247 | $0.6235 | $0.5185 | $0.5988 | +14.12% | 4,039,875 |
| Jun 1980 | $0.4259 | $0.5556 | $0.4259 | $0.5247 | +23.19% | 3,503,250 |
| May 1980 | $0.3765 | $0.4444 | $0.3704 | $0.4259 | +13.11% | 1,342,575 |
| Apr 1980 | $0.3889 | $0.3889 | $0.3519 | $0.3765 | -3.17% | 947,700 |
| Mar 1980 | $0.3889 | $0.3951 | $0.3704 | $0.3889 | – | 520,425 |
Seasonality
SCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -0.3% | -0.0% | -0.0% | -0.1% | 1.8% | 7.1% | -1.1% | -1.8% | 1.9% | 5.3% | 0.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 3.2% | 4.7% | -1.6% | -1.8% | -7.2% | 1.5% | 13.5% | -5.3% | -6.3% | 0.3% | ||
| 2025 | -2.1% | 3.7% | -0.6% | -0.4% | -2.4% | 4.8% | -6.3% | 3.9% | 5.4% | 0.3% | -4.9% | -1.4% |
| 2024 | -1.9% | 9.0% | 1.8% | -3.4% | -0.1% | -0.3% | 12.3% | -2.1% | 1.2% | 3.4% | 8.5% | -9.6% |
| 2023 | 7.2% | -8.9% | 2.3% | 2.0% | -9.4% | 2.0% | 3.2% | -5.3% | -9.0% | -4.8% | 12.6% | 12.2% |
| 2022 | -13.1% | -1.4% | 8.6% | -0.3% | 6.7% | -0.9% | 7.7% | -17.1% | -6.1% | 5.0% | 17.9% | -2.9% |
| 2021 | 2.7% | -5.3% | 7.4% | 4.7% | -0.8% | 1.5% | 16.6% | 0.4% | -3.6% | 13.7% | -3.4% | 7.7% |
| 2020 | 4.2% | -0.3% | -17.8% | -6.1% | 7.3% | -0.9% | 11.5% | 5.3% | -7.2% | 9.8% | 5.0% | 1.4% |
| 2019 | 6.6% | -3.7% | -2.4% | 3.6% | 5.4% | 7.1% | -1.4% | 0.3% | 3.7% | -4.9% | -3.2% | 5.0% |
| 2018 | 7.1% | -6.4% | 1.3% | -3.3% | 0.5% | -2.0% | 9.9% | 6.6% | 5.8% | -6.2% | 11.4% | -12.5% |
| 2017 | 2.6% | 5.5% | 0.9% | 4.3% | -1.1% | 5.4% | 3.8% | 1.8% | -2.0% | 2.8% | 4.2% | 1.4% |