|
|
Closing price on 1/5/2022
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.15 |
| Volume |
13,828,800 |
| Split-adjusted Price |
20.51 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2021
|
-0.05 / -0.24%
|
20.80
|
21.45
|
20.65
|
20.75
|
20.99
|
19.21
|
9,472,000
|
|
|
12/14/2021
|
+0.25 / +1.22%
|
21.10
|
21.55
|
20.50
|
20.80
|
20.98
|
19.26
|
14,239,700
|
|
|
12/13/2021
|
+1.30 / +6.75%
|
19.45
|
20.55
|
19.40
|
20.55
|
20.38
|
19.03
|
17,046,900
|
|
|
12/10/2021
|
+0.10 / +0.52%
|
19.15
|
19.50
|
18.90
|
19.25
|
19.16
|
17.82
|
9,514,000
|
|
|
12/9/2021
|
+0.35 / +1.86%
|
18.70
|
19.40
|
18.60
|
19.15
|
19.07
|
17.73
|
5,253,700
|
|
|
12/8/2021
|
-0.45 / -2.34%
|
19.25
|
19.40
|
18.80
|
18.80
|
19.07
|
17.41
|
6,986,600
|
|
|
12/7/2021
|
+1.15 / +6.35%
|
18.50
|
19.30
|
17.85
|
19.25
|
18.53
|
17.82
|
10,365,600
|
|
|
12/6/2021
|
-1.35 / -6.94%
|
19.30
|
19.80
|
18.10
|
18.10
|
18.77
|
16.76
|
13,969,900
|
|
|
12/3/2021
|
-0.85 / -4.19%
|
20.40
|
20.50
|
19.30
|
19.45
|
19.88
|
18.01
|
11,968,500
|
|
|
12/2/2021
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.44
|
18.80
|
11,981,300
|
|
|
12/1/2021
|
+0.70 / +3.50%
|
20.00
|
20.90
|
19.70
|
20.70
|
20.48
|
19.17
|
12,945,700
|
|
|
11/30/2021
|
+0.75 / +3.90%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.12
|
18.52
|
17,176,300
|
|
|
11/29/2021
|
+1.25 / +6.94%
|
17.30
|
19.25
|
17.30
|
19.25
|
18.66
|
17.82
|
19,353,900
|
|
|
11/26/2021
|
-0.25 / -1.37%
|
18.30
|
18.70
|
17.60
|
18.00
|
18.08
|
16.67
|
9,794,200
|
|
|
11/25/2021
|
+0.65 / +3.69%
|
17.60
|
18.50
|
17.45
|
18.25
|
18.20
|
16.90
|
8,761,600
|
|
|
11/24/2021
|
-0.45 / -2.49%
|
18.50
|
18.70
|
17.50
|
17.60
|
18.03
|
16.30
|
8,522,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|