|
|
Closing price on 10/19/2017
|
|
| Open |
11.05 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
2,818,880 |
| Split-adjusted Price |
7.78 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.15 / -1.37%
|
11.05
|
11.10
|
10.80
|
10.80
|
10.95
|
7.78
|
2,818,880
|
|
|
10/18/2017
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.90
|
10.95
|
10.99
|
7.89
|
1,537,280
|
|
|
10/17/2017
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.09
|
7.92
|
1,663,170
|
|
|
10/16/2017
|
-0.25 / -2.22%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.12
|
7.92
|
2,520,020
|
|
|
10/13/2017
|
-0.15 / -1.32%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.31
|
8.10
|
3,094,750
|
|
|
10/12/2017
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
8.21
|
2,878,650
|
|
|
10/11/2017
|
+0.05 / +0.44%
|
11.35
|
11.55
|
11.30
|
11.35
|
11.43
|
8.18
|
7,389,150
|
|
|
10/10/2017
|
+0.20 / +1.80%
|
11.15
|
11.40
|
11.10
|
11.30
|
11.26
|
8.14
|
5,380,190
|
|
|
10/9/2017
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.05
|
11.10
|
11.15
|
8.00
|
4,591,120
|
|
|
10/6/2017
|
+0.05 / +0.45%
|
11.10
|
11.10
|
10.95
|
11.05
|
11.00
|
7.96
|
3,987,010
|
|
|
10/5/2017
|
-0.10 / -0.90%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.14
|
7.92
|
4,386,570
|
|
|
10/4/2017
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.85
|
11.10
|
10.95
|
8.00
|
1,606,423
|
|
|
10/3/2017
|
-0.15 / -1.37%
|
10.90
|
10.95
|
10.60
|
10.80
|
10.80
|
7.78
|
3,687,373
|
|
|
10/2/2017
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.85
|
10.95
|
11.00
|
7.89
|
1,823,923
|
|
|
9/29/2017
|
+0.15 / +1.36%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
8.07
|
2,086,613
|
|
|
9/28/2017
|
-0.20 / -1.78%
|
11.25
|
11.40
|
11.05
|
11.05
|
11.23
|
7.96
|
3,082,333
|
|
|
9/27/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.30
|
8.10
|
2,218,723
|
|
|
9/26/2017
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.34
|
8.14
|
1,848,123
|
|
|
9/25/2017
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.42
|
8.21
|
2,068,663
|
|
|
9/22/2017
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.48
|
8.21
|
3,677,303
|
|
|
9/21/2017
|
-0.20 / -1.71%
|
11.75
|
11.75
|
11.45
|
11.50
|
11.55
|
8.28
|
3,705,613
|
|
|
9/20/2017
|
+0.15 / +1.30%
|
11.60
|
11.75
|
11.50
|
11.70
|
11.62
|
8.43
|
3,166,583
|
|
|
9/19/2017
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.55
|
11.55
|
11.69
|
8.32
|
4,761,193
|
|
|
9/18/2017
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.65
|
11.80
|
11.85
|
8.50
|
7,504,790
|
|
|
9/15/2017
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.65
|
8.43
|
4,577,480
|
|
|
9/14/2017
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.65
|
8.36
|
4,604,550
|
|
|
9/13/2017
|
+0.45 / +4.00%
|
11.35
|
11.75
|
11.35
|
11.70
|
11.54
|
8.43
|
8,263,500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.26
|
8.10
|
3,322,590
|
|
|
9/11/2017
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.20
|
11.25
|
11.33
|
8.10
|
4,797,600
|
|
|
9/8/2017
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.10
|
11.15
|
11.17
|
8.03
|
4,798,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|