|
|
Closing price on 1/21/2021
|
|
| Open |
8.60 |
| High |
8.88 |
| Low |
8.42 |
| Volume |
4,378,900 |
| Split-adjusted Price |
8.22 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.53 / +6.35%
|
8.60
|
8.88
|
8.42
|
8.88
|
8.67
|
8.22
|
4,378,900
|
|
|
1/20/2021
|
-0.49 / -5.54%
|
8.95
|
9.00
|
8.23
|
8.35
|
8.50
|
7.73
|
5,750,100
|
|
|
1/19/2021
|
-0.66 / -6.95%
|
9.50
|
9.58
|
8.84
|
8.84
|
9.11
|
8.19
|
5,429,200
|
|
|
1/18/2021
|
-0.06 / -0.63%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.65
|
8.80
|
7,532,300
|
|
|
1/15/2021
|
+0.29 / +3.13%
|
9.35
|
9.60
|
9.25
|
9.56
|
9.46
|
8.85
|
7,168,000
|
|
|
1/14/2021
|
-0.03 / -0.32%
|
9.35
|
9.39
|
9.10
|
9.27
|
9.26
|
8.58
|
5,994,300
|
|
|
1/13/2021
|
-0.35 / -3.63%
|
9.65
|
9.75
|
9.30
|
9.30
|
9.53
|
8.61
|
7,124,000
|
|
|
1/12/2021
|
-0.13 / -1.33%
|
9.90
|
9.92
|
9.65
|
9.65
|
9.76
|
8.94
|
6,023,200
|
|
|
1/11/2021
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.40
|
9.78
|
9.78
|
9.06
|
7,146,300
|
|
|
1/8/2021
|
+0.19 / +2.05%
|
9.30
|
9.59
|
9.28
|
9.48
|
9.43
|
8.78
|
8,677,100
|
|
|
1/7/2021
|
+0.19 / +2.09%
|
9.20
|
9.38
|
9.05
|
9.29
|
9.21
|
8.60
|
6,912,600
|
|
|
1/6/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.08
|
9.10
|
9.20
|
8.43
|
7,057,200
|
|
|
1/5/2021
|
-0.11 / -1.19%
|
9.20
|
9.35
|
9.10
|
9.10
|
9.23
|
8.43
|
6,131,900
|
|
|
1/4/2021
|
+0.10 / +1.10%
|
9.30
|
9.70
|
9.12
|
9.21
|
9.25
|
8.53
|
6,008,700
|
|
|
12/31/2020
|
+0.03 / +0.33%
|
9.05
|
9.29
|
9.00
|
9.11
|
9.11
|
8.44
|
6,191,422
|
|
|
12/30/2020
|
-0.28 / -2.99%
|
9.36
|
9.48
|
9.07
|
9.08
|
9.20
|
8.41
|
5,781,330
|
|
|
12/29/2020
|
+0.40 / +4.46%
|
9.00
|
9.55
|
8.86
|
9.36
|
9.28
|
8.67
|
8,267,030
|
|
|
12/28/2020
|
+0.54 / +6.41%
|
8.80
|
9.00
|
8.65
|
8.96
|
8.90
|
8.30
|
18,905,480
|
|
|
12/25/2020
|
+0.42 / +5.25%
|
8.01
|
8.50
|
7.85
|
8.42
|
8.20
|
7.80
|
10,042,730
|
|
|
12/24/2020
|
+0.08 / +1.01%
|
8.20
|
8.25
|
7.50
|
8.00
|
7.93
|
7.41
|
15,088,280
|
|
|
12/23/2020
|
-0.55 / -6.49%
|
8.60
|
8.67
|
7.92
|
7.92
|
8.53
|
7.33
|
10,497,390
|
|
|
12/22/2020
|
+0.30 / +3.67%
|
8.15
|
8.47
|
8.05
|
8.47
|
8.29
|
7.84
|
16,732,950
|
|
|
12/21/2020
|
+0.47 / +6.10%
|
7.75
|
8.20
|
7.72
|
8.17
|
7.99
|
7.56
|
12,662,740
|
|
|
12/18/2020
|
-0.02 / -0.26%
|
7.73
|
7.85
|
7.63
|
7.70
|
7.74
|
7.13
|
21,688,810
|
|
|
12/17/2020
|
-0.12 / -1.53%
|
7.80
|
7.89
|
7.60
|
7.72
|
7.76
|
7.15
|
6,215,560
|
|
|
12/16/2020
|
+0.41 / +5.52%
|
7.50
|
7.92
|
7.50
|
7.84
|
7.75
|
7.26
|
8,615,990
|
|
|
12/15/2020
|
+0.18 / +2.48%
|
7.19
|
7.65
|
7.18
|
7.43
|
7.44
|
6.88
|
9,698,340
|
|
|
12/14/2020
|
+0.18 / +2.55%
|
7.08
|
7.30
|
7.04
|
7.25
|
7.17
|
6.71
|
5,590,590
|
|
|
12/11/2020
|
+0.07 / +1.00%
|
7.12
|
7.15
|
6.95
|
7.07
|
7.03
|
6.55
|
2,063,890
|
|
|
12/10/2020
|
-0.10 / -1.41%
|
7.11
|
7.22
|
7.00
|
7.00
|
7.10
|
6.48
|
5,290,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|