|
|
Closing price on 1/27/2022
|
|
| Open |
17.90 |
| High |
18.45 |
| Low |
16.80 |
| Volume |
6,863,000 |
| Split-adjusted Price |
15.56 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-1.05 / -5.88%
|
17.90
|
18.45
|
16.80
|
16.80
|
17.74
|
15.56
|
6,863,000
|
|
|
1/26/2022
|
-1.30 / -6.79%
|
19.50
|
19.60
|
17.85
|
17.85
|
18.63
|
16.53
|
6,534,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
18.10
|
19.50
|
18.10
|
19.15
|
18.86
|
17.73
|
6,156,000
|
|
|
1/24/2022
|
-1.40 / -6.81%
|
20.00
|
20.35
|
19.15
|
19.15
|
19.58
|
17.73
|
10,545,000
|
|
|
1/21/2022
|
+1.30 / +6.75%
|
20.20
|
20.55
|
20.00
|
20.55
|
20.45
|
19.03
|
7,770,900
|
|
|
1/20/2022
|
+1.25 / +6.94%
|
17.90
|
19.25
|
17.90
|
19.25
|
18.99
|
17.82
|
6,146,600
|
|
|
1/19/2022
|
-1.10 / -5.76%
|
17.80
|
18.60
|
17.80
|
18.00
|
17.94
|
16.67
|
19,896,300
|
|
|
1/18/2022
|
-1.40 / -6.83%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.14
|
17.69
|
4,562,500
|
|
|
1/17/2022
|
-1.50 / -6.82%
|
22.50
|
22.60
|
20.50
|
20.50
|
21.18
|
18.98
|
8,794,100
|
|
|
1/14/2022
|
-0.70 / -3.08%
|
21.15
|
23.20
|
21.15
|
22.00
|
21.84
|
20.37
|
15,320,200
|
|
|
1/13/2022
|
-1.70 / -6.97%
|
24.80
|
24.80
|
22.70
|
22.70
|
23.27
|
21.02
|
13,497,100
|
|
|
1/12/2022
|
-1.80 / -6.87%
|
25.20
|
25.90
|
24.40
|
24.40
|
24.66
|
22.59
|
25,219,900
|
|
|
1/11/2022
|
+0.80 / +3.15%
|
25.50
|
26.90
|
24.30
|
26.20
|
25.66
|
24.26
|
22,797,000
|
|
|
1/10/2022
|
+1.00 / +4.10%
|
25.00
|
26.10
|
24.70
|
25.40
|
25.81
|
23.52
|
16,898,400
|
|
|
1/7/2022
|
+0.70 / +2.95%
|
24.00
|
25.00
|
24.00
|
24.40
|
24.48
|
22.59
|
13,329,300
|
|
|
1/6/2022
|
+1.55 / +7.00%
|
22.20
|
23.70
|
22.15
|
23.70
|
22.97
|
21.94
|
20,500,500
|
|
|
1/5/2022
|
-0.25 / -1.12%
|
22.90
|
22.90
|
22.15
|
22.15
|
22.50
|
20.51
|
13,828,800
|
|
|
1/4/2022
|
+1.05 / +4.92%
|
21.75
|
22.60
|
21.60
|
22.40
|
22.36
|
20.74
|
8,598,400
|
|
|
12/31/2021
|
-0.70 / -3.17%
|
22.05
|
22.05
|
21.35
|
21.35
|
21.62
|
19.77
|
12,102,900
|
|
|
12/30/2021
|
-0.60 / -2.65%
|
22.65
|
22.75
|
22.00
|
22.05
|
22.29
|
20.42
|
8,628,400
|
|
|
12/29/2021
|
-0.45 / -1.95%
|
23.05
|
23.55
|
22.65
|
22.65
|
23.07
|
20.97
|
11,535,500
|
|
|
12/28/2021
|
+1.00 / +4.52%
|
22.50
|
23.45
|
22.40
|
23.10
|
23.02
|
21.39
|
15,812,700
|
|
|
12/27/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.25
|
22.10
|
21.78
|
20.46
|
8,830,000
|
|
|
12/24/2021
|
+0.10 / +0.45%
|
22.20
|
22.70
|
21.20
|
22.10
|
21.88
|
20.46
|
13,845,200
|
|
|
12/23/2021
|
-1.20 / -5.17%
|
23.35
|
23.40
|
21.60
|
22.00
|
22.69
|
20.37
|
16,477,600
|
|
|
12/22/2021
|
+0.45 / +1.98%
|
23.20
|
23.85
|
22.95
|
23.20
|
23.48
|
21.48
|
13,029,400
|
|
|
12/21/2021
|
+1.10 / +5.08%
|
21.20
|
23.00
|
21.20
|
22.75
|
22.13
|
21.06
|
15,389,200
|
|
|
12/20/2021
|
+0.15 / +0.70%
|
21.50
|
22.00
|
20.80
|
21.65
|
21.38
|
20.05
|
11,047,000
|
|
|
12/17/2021
|
-0.50 / -2.27%
|
22.65
|
22.65
|
21.30
|
21.50
|
22.03
|
19.91
|
13,021,700
|
|
|
12/16/2021
|
+1.25 / +6.02%
|
20.75
|
22.00
|
20.75
|
22.00
|
21.46
|
20.37
|
16,170,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|