|
|
Closing price on 1/20/2015
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
1,442,186 |
| Split-adjusted Price |
5.94 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
5.94
|
1,442,186
|
|
|
1/19/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
5.88
|
3,689,278
|
|
|
1/16/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.33
|
6.01
|
2,171,860
|
|
|
1/15/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
6.07
|
2,584,736
|
|
|
1/14/2015
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.16
|
6.01
|
5,961,300
|
|
|
1/13/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.07
|
5.88
|
3,252,242
|
|
|
1/12/2015
|
-0.10 / -1.09%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.21
|
5.94
|
2,548,020
|
|
|
1/9/2015
|
+0.20 / +2.22%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
6.01
|
3,998,520
|
|
|
1/8/2015
|
-0.20 / -2.17%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.11
|
5.88
|
3,412,319
|
|
|
1/7/2015
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.38
|
6.01
|
4,007,339
|
|
|
1/6/2015
|
+0.30 / +3.26%
|
9.00
|
9.50
|
8.80
|
9.50
|
9.07
|
6.20
|
4,580,051
|
|
|
1/5/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.25
|
6.01
|
3,952,161
|
|
|
12/31/2014
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.92
|
6.01
|
7,305,290
|
|
|
12/30/2014
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.02
|
5.49
|
4,855,752
|
|
|
12/29/2014
|
-0.30 / -3.61%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.16
|
5.22
|
4,542,271
|
|
|
12/26/2014
|
-0.80 / -8.79%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.54
|
5.42
|
3,419,761
|
|
|
12/25/2014
|
-0.40 / -4.21%
|
8.60
|
9.40
|
8.60
|
9.10
|
9.20
|
5.68
|
7,584,203
|
|
|
12/24/2014
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.35
|
5.93
|
2,548,000
|
|
|
12/23/2014
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
5.81
|
2,327,070
|
|
|
12/22/2014
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
5.93
|
1,791,512
|
|
|
12/19/2014
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.39
|
5.81
|
3,365,705
|
|
|
12/18/2014
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.58
|
5.99
|
2,476,160
|
|
|
12/17/2014
|
-0.60 / -6.06%
|
9.80
|
10.00
|
9.10
|
9.30
|
9.53
|
5.81
|
7,755,077
|
|
|
12/16/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.98
|
6.18
|
7,212,829
|
|
|
12/15/2014
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.35
|
6.43
|
2,979,916
|
|
|
12/12/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.33
|
6.49
|
2,092,970
|
|
|
12/11/2014
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.31
|
6.43
|
1,901,400
|
|
|
12/10/2014
|
+0.40 / +4.00%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.19
|
6.49
|
3,194,401
|
|
|
12/9/2014
|
-0.70 / -6.54%
|
10.50
|
10.70
|
9.90
|
10.00
|
10.40
|
6.24
|
6,472,049
|
|
|
12/8/2014
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
6.68
|
6,193,348
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|