|
Closing price on 1/10/2023
|
|
Open |
5.63 |
High |
5.70 |
Low |
5.43 |
Volume |
1,360,900 |
Split-adjusted Price |
5.60 |
|
|
SCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2023
|
0.00 / 0.00%
|
5.63
|
5.70
|
5.43
|
5.60
|
5.56
|
5.60
|
1,360,900
|
|
1/9/2023
|
0.00 / 0.00%
|
5.70
|
5.72
|
5.59
|
5.60
|
5.66
|
5.60
|
1,307,000
|
|
1/6/2023
|
-0.22 / -3.78%
|
5.85
|
5.92
|
5.60
|
5.60
|
5.74
|
5.60
|
2,333,900
|
|
1/5/2023
|
0.00 / 0.00%
|
5.90
|
5.99
|
5.69
|
5.82
|
5.79
|
5.82
|
1,766,400
|
|
1/4/2023
|
-0.06 / -1.02%
|
6.11
|
6.15
|
5.82
|
5.82
|
5.96
|
5.82
|
5,398,700
|
|
1/3/2023
|
+0.38 / +6.91%
|
5.50
|
5.88
|
5.50
|
5.88
|
5.81
|
5.88
|
6,370,000
|
|
12/30/2022
|
-0.10 / -1.79%
|
5.70
|
5.79
|
5.40
|
5.50
|
5.59
|
5.50
|
2,309,800
|
|
12/29/2022
|
+0.01 / +0.18%
|
5.60
|
5.94
|
5.30
|
5.60
|
5.74
|
5.60
|
2,593,800
|
|
12/28/2022
|
+0.09 / +1.64%
|
5.64
|
5.64
|
5.46
|
5.59
|
5.53
|
5.59
|
1,557,900
|
|
12/27/2022
|
+0.29 / +5.57%
|
5.06
|
5.50
|
5.06
|
5.50
|
5.30
|
5.50
|
1,887,300
|
|
12/26/2022
|
-0.39 / -6.96%
|
5.60
|
5.68
|
5.21
|
5.21
|
5.29
|
5.21
|
3,991,300
|
|
12/23/2022
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.59
|
5.60
|
5.66
|
5.60
|
1,667,800
|
|
12/22/2022
|
-0.10 / -1.72%
|
5.95
|
5.95
|
5.60
|
5.70
|
5.76
|
5.70
|
2,440,852
|
|
12/21/2022
|
-0.12 / -2.03%
|
6.17
|
6.17
|
5.51
|
5.80
|
5.70
|
5.80
|
3,618,900
|
|
12/20/2022
|
-0.19 / -3.11%
|
6.05
|
6.11
|
5.69
|
5.92
|
5.85
|
5.92
|
7,593,700
|
|
12/19/2022
|
-0.45 / -6.86%
|
6.57
|
6.66
|
6.11
|
6.11
|
6.40
|
6.11
|
9,159,800
|
|
12/16/2022
|
+0.06 / +0.92%
|
6.40
|
6.75
|
6.30
|
6.56
|
6.55
|
6.56
|
6,830,700
|
|
12/15/2022
|
+0.16 / +2.52%
|
6.48
|
6.59
|
6.30
|
6.50
|
6.48
|
6.50
|
6,305,400
|
|
12/14/2022
|
+0.41 / +6.91%
|
6.10
|
6.34
|
6.05
|
6.34
|
6.33
|
6.34
|
10,742,900
|
|
12/13/2022
|
+0.32 / +5.70%
|
5.62
|
5.93
|
5.54
|
5.93
|
5.68
|
5.93
|
2,993,800
|
|
12/12/2022
|
-0.31 / -5.24%
|
6.02
|
6.19
|
5.61
|
5.61
|
5.99
|
5.61
|
7,367,500
|
|
12/9/2022
|
-0.10 / -1.66%
|
6.02
|
6.25
|
5.89
|
5.92
|
5.99
|
5.92
|
3,443,100
|
|
12/8/2022
|
+0.39 / +6.93%
|
5.80
|
6.02
|
5.72
|
6.02
|
5.97
|
6.02
|
4,900,300
|
|
12/7/2022
|
-0.42 / -6.94%
|
5.77
|
6.00
|
5.63
|
5.63
|
5.69
|
5.63
|
6,155,700
|
|
12/6/2022
|
-0.45 / -6.92%
|
6.30
|
6.39
|
6.05
|
6.05
|
6.17
|
6.05
|
8,248,300
|
|
12/5/2022
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.49
|
6.50
|
6.61
|
6.50
|
7,702,800
|
|
12/2/2022
|
+0.20 / +3.13%
|
6.20
|
6.66
|
6.06
|
6.60
|
6.32
|
6.60
|
7,184,110
|
|
12/1/2022
|
+0.08 / +1.27%
|
6.50
|
6.76
|
6.17
|
6.40
|
6.60
|
6.40
|
8,687,600
|
|
11/30/2022
|
+0.24 / +3.95%
|
6.10
|
6.41
|
5.81
|
6.32
|
6.19
|
6.32
|
11,565,486
|
|
11/29/2022
|
+0.39 / +6.85%
|
6.05
|
6.08
|
5.60
|
6.08
|
5.95
|
6.08
|
11,087,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|