|
|
Closing price on 1/17/2018
|
|
| Open |
11.25 |
| High |
11.55 |
| Low |
10.90 |
| Volume |
4,554,750 |
| Split-adjusted Price |
8.48 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.50 / -4.35%
|
11.25
|
11.55
|
10.90
|
11.00
|
11.27
|
8.48
|
4,554,750
|
|
|
1/16/2018
|
+0.15 / +1.32%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.52
|
8.86
|
7,310,740
|
|
|
1/15/2018
|
+0.65 / +6.07%
|
10.70
|
11.40
|
10.60
|
11.35
|
11.15
|
8.75
|
10,015,618
|
|
|
1/12/2018
|
-0.40 / -3.60%
|
10.90
|
11.15
|
10.70
|
10.70
|
10.89
|
8.25
|
8,202,610
|
|
|
1/11/2018
|
+0.25 / +2.30%
|
11.05
|
11.40
|
10.90
|
11.10
|
11.15
|
8.56
|
8,622,970
|
|
|
1/10/2018
|
+0.70 / +6.90%
|
10.50
|
10.85
|
10.30
|
10.85
|
10.76
|
8.36
|
13,315,880
|
|
|
1/9/2018
|
+0.65 / +6.84%
|
9.65
|
10.15
|
9.60
|
10.15
|
10.00
|
7.82
|
8,246,320
|
|
|
1/8/2018
|
+0.02 / +0.21%
|
9.48
|
9.59
|
9.48
|
9.50
|
9.53
|
7.32
|
2,227,460
|
|
|
1/5/2018
|
-0.07 / -0.73%
|
9.60
|
9.70
|
9.48
|
9.48
|
9.59
|
7.31
|
2,675,470
|
|
|
1/4/2018
|
+0.26 / +2.80%
|
9.39
|
9.68
|
9.30
|
9.55
|
9.53
|
7.36
|
6,558,520
|
|
|
1/3/2018
|
+0.01 / +0.11%
|
9.28
|
9.45
|
9.28
|
9.29
|
9.34
|
7.16
|
1,809,520
|
|
|
1/2/2018
|
+0.07 / +0.76%
|
9.21
|
9.35
|
9.19
|
9.28
|
9.24
|
7.15
|
1,816,960
|
|
|
12/29/2017
|
-0.09 / -0.97%
|
9.30
|
9.31
|
9.20
|
9.21
|
9.25
|
7.10
|
2,010,530
|
|
|
12/28/2017
|
+0.02 / +0.22%
|
9.33
|
9.35
|
9.25
|
9.30
|
9.30
|
7.17
|
1,700,940
|
|
|
12/27/2017
|
-0.05 / -0.54%
|
9.30
|
9.42
|
9.24
|
9.28
|
9.32
|
7.15
|
1,374,880
|
|
|
12/26/2017
|
+0.07 / +0.76%
|
9.26
|
9.39
|
9.25
|
9.33
|
9.33
|
7.19
|
1,502,960
|
|
|
12/25/2017
|
-0.07 / -0.75%
|
9.30
|
9.43
|
9.26
|
9.26
|
9.31
|
7.14
|
1,191,260
|
|
|
12/22/2017
|
-0.12 / -1.27%
|
9.40
|
9.40
|
9.26
|
9.33
|
9.33
|
7.19
|
1,507,940
|
|
|
12/21/2017
|
-0.10 / -1.05%
|
9.56
|
9.56
|
9.38
|
9.45
|
9.48
|
7.28
|
1,994,220
|
|
|
12/20/2017
|
0.00 / 0.00%
|
9.55
|
9.60
|
9.48
|
9.55
|
9.53
|
7.36
|
1,701,265
|
|
|
12/19/2017
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.49
|
9.55
|
9.55
|
7.36
|
1,960,050
|
|
|
12/18/2017
|
+0.10 / +1.06%
|
9.49
|
9.65
|
9.44
|
9.50
|
9.57
|
7.32
|
2,160,540
|
|
|
12/15/2017
|
+0.15 / +1.62%
|
9.30
|
9.54
|
9.20
|
9.40
|
9.37
|
7.25
|
1,629,410
|
|
|
12/14/2017
|
+0.12 / +1.31%
|
9.10
|
9.29
|
9.10
|
9.25
|
9.24
|
7.13
|
1,326,680
|
|
|
12/13/2017
|
-0.26 / -2.77%
|
9.39
|
9.39
|
9.10
|
9.13
|
9.21
|
7.04
|
3,276,840
|
|
|
12/12/2017
|
+0.09 / +0.97%
|
9.40
|
9.50
|
8.80
|
9.39
|
9.21
|
7.24
|
5,373,410
|
|
|
12/11/2017
|
-0.61 / -6.16%
|
9.80
|
9.95
|
9.22
|
9.30
|
9.57
|
7.17
|
4,967,590
|
|
|
12/8/2017
|
-0.39 / -3.79%
|
10.40
|
10.50
|
9.91
|
9.91
|
10.22
|
7.64
|
9,386,450
|
|
|
12/7/2017
|
+0.31 / +3.10%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.24
|
7.94
|
8,312,770
|
|
|
12/6/2017
|
+0.04 / +0.40%
|
9.95
|
10.15
|
9.83
|
9.99
|
9.97
|
7.70
|
6,055,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|